中美晶 (5483)-元大-斗信券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美晶 (5483)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	193.00	1	197.50	192.50	0	7,644	0.00%
2024/05/02	1	195.00	0	0.00	196.00	1	7,677	0.01%
2024/04/30	0	0.00	0	195.00	195.50	0	7,715	0.00%
2024/04/29	0	0.00	1	193.50	194.50	-1	7,770	-0.01%
2024/04/26	1	191.50	0	0.00	192.50	1	7,809	0.01%
2024/04/25	1	192.50	0	193.50	191.50	1	7,832	0.01%
2024/04/22	0.1	191.93	1	191.00	188.50	-0.9	8,055	-0.01%
2024/04/19	2.1	193.48	57	196.46	192.00	-54.9	8,008	-0.69%
2024/04/18	2	199.50	0	0.00	199.50	2	7,978	0.03%
2024/04/17	1	202.50	0	0.00	202.00	1	8,054	0.01%
2024/04/16	4	199.63	3.2	199.97	199.00	0.8	8,071	0.01%
2024/04/15	4	208.75	0	0.00	208.50	4	7,963	0.05%
2024/04/12	0.1	210.50	1	211.00	211.50	-0.9	7,933	-0.01%
2024/04/11	5	209.60	0	210.00	210.00	5	7,977	0.06%
2024/04/10	1	211.00	1	213.50	211.00	0	8,052	0.00%
2024/04/09	2	210.25	2	210.50	210.50	0	8,170	0.00%
2024/04/08	1	210.00	0.5	208.50	210.50	0.5	8,228	0.01%
2024/04/03	1	207.50	1	211.50	211.00	0	8,250	0.00%
2024/04/02	2.1	210.51	2.3	210.84	209.50	-0.2	8,294	0.00%
2024/04/01	6	210.42	3.3	208.79	208.00	2.7	8,371	0.03%
2024/03/29	33	214.42	2.2	218.02	214.50	30.8	8,349	0.37%
2024/03/28	10.2	220.04	6	215.75	215.00	4.2	8,105	0.05%
2024/03/27	6.1	217.39	2	222.50	223.50	4.1	7,891	0.05%
2024/03/26	2	216.00	0	0.00	214.00	2	7,710	0.03%
2024/03/25	1	221.51	0	0.00	220.00	1	7,706	0.01%
2024/03/22	2.1	223.50	1	227.50	224.00	1.1	7,788	0.01%
2024/03/21	8.1	235.50	29	235.48	232.50	-20.9	7,772	-0.27%
2024/03/20	12.1	235.95	14	236.64	240.00	-2	7,614	-0.03%
2024/03/19	9	221.28	9	223.28	226.00	0	7,048	0.00%
2024/03/18	0	0.00	21	206.36	207.50	-21	6,610	-0.32%
2024/03/15	2	208.50	1.1	207.02	207.50	1	6,664	0.01%
2024/03/14	4.2	214.46	5	212.00	208.50	-0.9	6,596	-0.01%
2024/03/13	4.1	219.44	9	217.67	215.50	-4.9	6,432	-0.08%
2024/03/12	1	211.00	3.1	212.02	214.50	-2.1	6,260	-0.03%
2024/03/11	6	209.00	2	211.75	209.00	4	6,205	0.06%
2024/03/08	6	213.50	7	211.22	209.00	-1	6,145	-0.02%
2024/03/07	0	199.00	0	0.00	200.50	0	5,714	0.00%
2024/03/06	0	0.00	1	197.00	197.00	-1	5,628	-0.02%
2024/03/05	0	0.00	1	196.01	197.00	-1	5,650	-0.02%
2024/03/04	0	193.50	0.3	193.94	193.50	-0.3	5,690	-0.01%
2024/03/01	0	0.00	1	191.00	189.50	-1	5,804	-0.02%
2024/02/29	0	186.75	0	0.00	185.50	0	5,752	0.00%
2024/02/27	1	187.00	0.3	190.00	186.00	0.8	5,798	0.01%
2024/02/26	0	188.00	0.8	187.00	188.00	-0.7	5,791	-0.01%
2024/02/23	0	188.00	0.3	187.50	187.00	-0.3	5,808	0.00%
2024/02/22	0	0.00	1	186.52	188.50	-1	5,836	-0.02%
2024/02/20	0	186.44	0	0.00	186.00	0	5,879	0.00%
2024/02/16	2	182.00	0	0.00	184.00	2	5,919	0.03%
2024/02/15	2	183.01	1.1	187.10	184.00	1	5,927	0.02%
2024/01/30	1	192.00	0	0.00	192.50	1	5,984	0.02%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	1	192.50	0	0.00	192.50	1	6,078	0.02%
2024/01/25	3.1	196.80	0	0.00	195.00	3.1	6,152	0.05%
2024/01/24	0.5	203.00	2	203.00	203.50	-1.5	6,207	-0.02%
2024/01/23	0	0.00	2	200.24	201.00	-2	6,164	-0.03%
2024/01/22	0.5	196.51	1	195.50	196.00	-0.5	6,117	-0.01%
2024/01/19	0	0.00	0.1	196.00	197.50	-0.1	6,077	0.00%
2024/01/18	4	191.62	0	0.00	195.50	4	6,074	0.07%
2024/01/17	0	0.00	1	191.50	191.00	-1	5,984	-0.02%
2024/01/16	3	194.83	1	196.00	196.00	2	5,862	0.03%
2024/01/15	1	201.00	1	201.00	201.00	0	5,754	0.00%
2024/01/12	2	197.50	4	198.13	200.00	-2	5,744	-0.03%
2024/01/11	0	0.00	0.1	200.00	200.00	-0.1	5,675	0.00%
2024/01/09	1	192.00	0	0.00	193.00	1	5,525	0.02%
2024/01/08	1	192.50	0	0.00	192.50	1	5,490	0.02%
2024/01/05	6	192.42	5	191.50	191.50	1	5,465	0.02%
2024/01/04	1.2	191.17	2.8	191.98	191.50	-1.6	5,417	-0.03%
2024/01/03	2.1	194.95	1	193.50	193.00	1.1	5,373	0.02%
2024/01/02	1	194.00	0	0.00	201.00	1	5,226	0.02%
2023/12/29	2	194.75	3	196.50	196.00	-1	5,147	-0.02%
2023/12/28	3	198.17	5	197.70	196.00	-2	5,112	-0.04%
2023/12/27	2	199.75	6	205.58	200.50	-4	5,047	-0.08%
2023/12/26	2	202.00	5	202.70	207.50	-3	4,939	-0.06%
2023/12/25	1	199.00	1.1	195.08	198.50	-0.1	4,817	0.00%
2023/12/22	0	0.00	1	199.00	199.00	-1	4,744	-0.02%
2023/12/20	7	199.00	4.1	198.74	198.00	3	4,595	0.06%
2023/12/19	19.1	199.49	21	197.07	200.50	-2	4,467	-0.04%
2023/12/18	1.5	198.68	0.1	201.00	200.50	1.5	4,314	0.03%
2023/12/15	1	197.50	5	195.40	197.50	-4	4,171	-0.10%
2023/12/14	1.1	190.32	3	189.84	191.50	-1.9	3,986	-0.05%
2023/12/13	1	188.00	0	0.00	187.50	1	3,933	0.03%
2023/12/12	0.5	191.00	3	187.00	190.50	-2.5	3,934	-0.06%
2023/12/11	0	0.00	1	184.50	185.50	-1	3,931	-0.03%
2023/12/08	12.3	186.02	1.2	185.87	184.50	11.2	3,926	0.28%
2023/12/07	0.1	185.00	2	186.00	183.50	-1.9	3,939	-0.05%
2023/12/06	1	182.00	0	0.00	184.50	1	3,910	0.03%
2023/12/05	9	180.39	2	180.00	180.50	7	3,885	0.18%
2023/12/04	1	184.00	1	183.50	183.00	0	3,840	0.00%
2023/12/01	0.1	183.00	0	183.83	184.50	0	3,828	0.00%
2023/11/30	2	184.26	0.3	185.47	183.00	1.8	3,797	0.05%
2023/11/29	9	185.39	8	184.31	185.00	1	3,750	0.03%
2023/11/28	1	182.99	25	182.66	182.00	-24	3,641	-0.66%
2023/11/27	2	179.50	0.1	178.40	177.50	1.9	3,479	0.05%
2023/11/24	2.2	178.76	0	0.00	179.00	2.2	3,449	0.06%
2023/11/22	11	174.00	3	173.17	173.50	8	3,373	0.24%
2023/11/20	0	0.00	2	177.00	175.00	-2	3,336	-0.06%
2023/11/17	3	177.83	3	177.33	177.50	0	3,321	0.00%
2023/11/16	0	0.00	2.1	175.49	176.50	-2.1	3,282	-0.06%
2023/11/15	1	174.00	2	174.75	174.00	-1	3,243	-0.03%
2023/11/14	2	175.00	2	173.75	173.50	0	3,212	0.00%
2023/11/13	2	177.25	6	177.00	175.50	-4	3,173	-0.13%
2023/11/10	1	175.50	1	175.00	175.00	0	3,157	0.00%
2023/11/09	1	171.00	0	0.00	172.50	1	3,140	0.03%
2023/11/08	1.1	172.55	2.5	173.70	172.50	-1.5	3,184	-0.05%
2023/11/07	0	0.00	2	174.50	175.00	-2	3,141	-0.06%
2023/11/06	0	0.00	6	175.17	175.00	-6	3,148	-0.19%
2023/11/03	0	0.00	1	172.50	173.00	-1	3,136	-0.03%
2023/11/02	4.5	171.17	1.2	170.88	173.00	3.3	3,191	0.10%
2023/11/01	2.1	169.69	10.2	168.75	170.00	-8.1	3,118	-0.26%
2023/10/31	0.1	163.17	5.1	164.50	163.50	-5	3,015	-0.17%
2023/10/30	5	164.48	1	163.00	164.50	4	3,108	0.13%
2023/10/27	0	161.00	0	0.00	161.50	0	3,136	0.00%
2023/10/26	2.1	159.29	0	0.00	159.00	2.1	3,209	0.07%
2023/10/24	0.1	161.00	0	0.00	161.00	0.1	3,337	0.00%
2023/10/23	4.1	160.50	1	161.50	161.50	3.1	3,490	0.09%
2023/10/19	0	0.00	1	161.50	162.50	-1	3,703	-0.03%
2023/10/18	0	0.00	3	164.17	163.50	-3	3,798	-0.08%
2023/10/17	1	167.50	0	0.00	166.00	1	3,867	0.03%
2023/10/16	0.1	166.00	0	0.00	166.00	0.1	4,055	0.00%
2023/10/12	3	166.67	0	0.00	166.50	3	4,350	0.07%
2023/10/11	1	163.00	2.1	164.45	164.50	-1.1	4,611	-0.02%
2023/10/05	0	0.00	1	162.00	162.00	-1	5,309	-0.02%
2023/10/04	0.1	159.50	0.5	158.50	159.00	-0.5	5,327	-0.01%
2023/10/02	0.5	160.50	10	160.20	162.00	-9.5	5,302	-0.18%
2023/09/27	0.2	157.06	4	157.00	157.00	-3.8	5,305	-0.07%
2023/09/26	0.2	158.00	0	0.00	157.00	0.2	5,314	0.00%
2023/09/22	2	158.00	0	0.00	160.00	2	5,350	0.04%
2023/09/21	1.1	159.55	2	159.25	158.00	-0.9	5,345	-0.02%
2023/09/20	0	0.00	1	161.50	162.00	-1	5,322	-0.02%
2023/09/19	1	164.00	0	0.00	163.50	1	5,329	0.02%
2023/09/18	3	165.00	0	0.00	165.00	3	5,339	0.06%
2023/09/15	3	166.00	2	166.00	166.50	1	5,428	0.02%
2023/09/14	1	163.00	1.1	163.59	164.00	-0.1	5,382	0.00%
2023/09/12	0	0.00	4	161.25	161.00	-4	5,355	-0.07%
2023/09/06	2	158.25	4	159.00	158.50	-2	5,367	-0.04%
2023/09/05	1	159.00	1	159.50	160.00	0	5,363	0.00%
2023/09/04	1	160.00	1	160.00	160.00	0	5,371	0.00%
2023/09/01	1	158.00	2	158.75	158.50	-1	5,370	-0.02%
2023/08/31	3	157.00	2	156.50	156.50	1	5,404	0.02%
2023/08/30	0	0.00	0	157.00	156.50	0	5,424	0.00%
2023/08/29	2	154.25	2	154.75	155.50	0	5,451	0.00%
2023/08/28	0	0.00	1.1	153.63	154.50	-1.1	5,477	-0.02%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	4	154.88	3	154.83	154.50	1	5,537	0.02%
2023/08/23	1	155.00	3	154.00	155.00	-2	5,562	-0.04%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/18	1	155.00	1	155.00	154.00	0	5,687	0.00%
2023/08/16	0	150.50	0	0.00	152.00	0	5,669	0.00%
2023/08/15	1	153.00	1	154.00	153.00	0	5,663	0.00%
2023/08/14	5	152.60	3	152.50	154.50	2	5,662	0.04%
2023/08/11	0	158.50	0	0.00	157.50	0	5,620	0.00%
2023/08/10	1	158.00	2.7	158.32	158.50	-1.7	5,613	-0.03%
2023/08/09	2	159.76	0	0.00	160.00	2	5,595	0.04%
2023/08/08	4.1	160.65	2.2	161.38	161.50	2	5,567	0.04%
2023/08/07	5	167.30	3	167.50	167.50	2	5,498	0.04%
2023/08/04	4	165.00	7	164.29	165.50	-3	5,469	-0.05%
2023/08/02	8	165.19	2.5	162.82	163.00	5.5	5,465	0.10%
2023/08/01	4	170.38	0	0.00	168.50	4	5,424	0.07%
2023/07/31	3.8	172.45	6	173.00	171.50	-2.2	5,375	-0.04%
2023/07/28	3	169.35	0	0.00	171.00	3	5,311	0.06%
2023/07/27	1	170.48	2	169.00	169.50	-1	5,230	-0.02%
2023/07/26	9	170.50	26.4	166.47	165.50	-17.4	5,150	-0.34%
2023/07/25	12	176.50	5	176.80	175.50	7	4,990	0.14%
2023/07/24	6	180.42	10	179.95	180.50	-4	4,881	-0.08%
2023/07/21	6	178.17	14	179.00	180.00	-8	4,755	-0.17%
2023/07/20	7	180.72	3	183.00	181.50	4	4,673	0.09%
2023/07/19	9.5	185.02	11	183.27	179.00	-1.5	4,567	-0.03%
2023/07/18	2	182.00	0	0.00	183.00	2	4,378	0.05%
2023/07/17	6	183.50	2	183.00	182.00	4	4,233	0.09%
2023/07/14	18	184.00	17.1	184.54	185.00	0.9	4,107	0.02%
2023/07/13	13.1	179.42	12.1	179.43	177.50	1	3,826	0.03%
2023/07/12	20	168.33	30.1	167.92	176.50	-10.1	3,439	-0.29%
2023/07/11	4	161.88	3	162.17	162.50	1	3,081	0.03%
2023/07/06	5	160.70	4	161.00	161.00	1	3,086	0.03%
2023/07/05	2	162.00	1	162.00	161.50	1	3,110	0.03%
2023/07/04	1	160.50	1	161.50	161.50	0	3,100	0.00%
2023/07/03	4	162.25	2	162.50	162.50	2	3,123	0.06%
2023/06/30	2	161.00	6	159.92	161.50	-4	3,136	-0.13%
2023/06/29	3	159.50	0.4	159.50	159.00	2.6	3,114	0.08%
2023/06/28	0.4	159.50	0	0.00	158.00	0.4	3,117	0.01%
2023/06/27	0	0.00	0.1	160.50	157.50	-0.1	3,127	0.00%
2023/06/26	1.1	154.59	2	156.75	157.00	-0.9	3,104	-0.03%
2023/06/21	7.2	156.37	2.2	157.09	156.00	5	3,097	0.16%
2023/06/20	0.3	161.02	3	161.33	160.50	-2.7	3,024	-0.09%
2023/06/19	2	161.75	0	0.00	162.00	2	3,062	0.07%
2023/06/16	1	163.50	6.1	163.42	164.00	-5.1	3,044	-0.17%
2023/06/15	6	161.50	1.1	160.50	161.50	5	3,018	0.16%
2023/06/14	2.2	160.05	0.4	160.00	160.00	1.8	3,166	0.06%
2023/06/13	1	160.50	0	0.00	159.50	1	3,155	0.03%
2023/06/12	1	157.50	0	0.00	157.00	1	3,149	0.03%
2023/06/09	5.2	157.00	0	0.00	156.50	5.2	3,167	0.16%
2023/06/08	1	156.00	0	0.00	156.00	1	3,152	0.03%
2023/06/06	3.1	157.98	0	0.00	157.00	3.1	3,200	0.10%
2023/06/05	2	158.50	2	160.50	160.00	0	3,184	0.00%
2023/06/02	1	157.00	2	158.00	158.00	-1	3,186	-0.03%
2023/06/01	1	156.50	1	156.50	157.00	0	3,168	0.00%
2023/05/31	0	0.00	5.3	159.00	159.00	-5.3	3,155	-0.17%
2023/05/29	22	160.61	0	0.00	159.50	22	3,164	0.70%
2023/05/26	1	158.00	3.6	157.51	158.50	-2.6	3,150	-0.08%
2023/05/25	1	156.50	2.6	155.69	156.50	-1.6	3,128	-0.05%
2023/05/24	1	154.00	2	154.50	155.50	-1	3,096	-0.03%
2023/05/23	0	0.00	0.1	154.00	153.00	-0.1	3,068	0.00%
2023/05/22	0.1	152.00	0	0.00	153.00	0.1	3,047	0.00%
2023/05/19	2	151.00	0	0.00	151.00	2	3,023	0.07%
2023/05/18	0	0.00	1.1	153.00	152.50	-1.1	3,002	-0.03%
2023/05/17	1	150.50	0	0.00	150.50	1	2,987	0.03%
2023/05/16	2	149.50	0	0.00	148.50	2	2,967	0.07%
2023/05/15	0.4	148.46	0	0.00	148.50	0.4	2,944	0.01%
2023/05/12	2.1	146.30	1	147.00	147.00	1.1	2,956	0.04%
2023/05/11	1.3	147.16	0	0.00	146.50	1.3	2,950	0.04%
2023/05/10	1.2	150.59	0	0.00	151.00	1.2	2,928	0.04%
2023/05/09	2.2	152.68	1.8	151.43	151.00	0.5	2,947	0.02%
2023/05/08	1.2	154.17	5.1	153.80	154.50	-3.9	2,946	-0.13%
2023/05/04	0.3	145.96	0	0.00	145.00	0.3	2,945	0.01%
2023/05/03	3.1	146.86	3	147.33	147.00	0.1	2,980	0.00%
2023/05/02	0	0.00	0.1	150.50	150.00	-0.1	3,042	0.00%
2023/04/28	0	148.00	0	0.00	147.50	0	3,118	0.00%
2023/04/27	5	146.50	5	145.70	146.50	0	3,122	0.00%
2023/04/26	0.1	143.70	0	0.00	144.50	0.1	3,125	0.00%
2023/04/25	2.2	146.03	1	144.00	144.00	1.2	3,132	0.04%
2023/04/21	2	151.00	0	0.00	149.00	2	3,251	0.06%
2023/04/20	2.4	150.80	2	151.25	149.00	0.4	3,261	0.01%
2023/04/19	0.1	152.75	0	0.00	151.50	0.1	3,293	0.00%
2023/04/18	2.1	154.50	0	0.00	153.00	2.1	3,307	0.06%
2023/04/17	1	156.00	0	0.00	155.00	1	3,310	0.03%
2023/04/14	1.4	156.59	2	156.00	155.50	-0.7	3,329	-0.02%
2023/04/13	0.1	156.00	0	0.00	154.00	0.1	3,363	0.00%
2023/04/12	1.1	156.02	0	0.00	156.00	1.1	3,362	0.03%
2023/04/11	4	156.88	4.3	157.50	157.00	-0.3	3,357	-0.01%
2023/04/10	0.1	158.48	5.1	157.91	156.50	-5	3,374	-0.15%
2023/04/06	0.1	153.51	0	0.00	152.50	0.1	3,321	0.00%
2023/03/31	1	157.00	1	156.50	156.00	0	3,311	0.00%
2023/03/30	1.1	155.54	2	157.00	156.50	-0.9	3,324	-0.03%
2023/03/29	1	153.50	0.2	155.00	153.50	0.8	3,355	0.02%
2023/03/27	3.4	157.00	3	157.50	157.00	0.4	3,461	0.01%
2023/03/24	4.2	155.68	1	156.00	156.50	3.2	3,506	0.09%
2023/03/23	0	0.00	1	156.00	155.50	-1	3,508	-0.03%
2023/03/22	3	154.00	3	154.50	154.00	0	3,486	0.00%
2023/03/21	2.2	152.32	11	153.68	152.50	-8.8	3,432	-0.26%
2023/03/20	14.4	152.34	3.1	152.17	152.00	11.3	3,439	0.33%
2023/03/17	12.1	155.04	2	154.25	154.00	10.1	3,404	0.30%
2023/03/16	0	0.00	1.1	158.55	159.00	-1.1	3,238	-0.03%
2023/03/15	0	0.00	3	158.33	157.50	-3	3,260	-0.09%
2023/03/14	3.1	154.49	1	154.00	153.50	2.1	3,248	0.06%
2023/03/10	5	157.00	0	0.00	156.00	5	3,232	0.15%
2023/03/09	1	162.50	0	0.00	162.00	1	3,243	0.03%
2023/03/06	0	159.50	0	160.50	159.50	0	3,222	0.00%
2023/03/03	2	158.25	0	0.00	158.00	2	3,214	0.06%
2023/03/02	3	158.17	2	159.25	158.50	1	3,239	0.03%
2023/03/01	11	157.86	11	157.32	159.50	0	3,243	0.00%
2023/02/23	0.2	163.50	0	0.00	164.50	0.2	3,185	0.00%
2023/02/21	1	162.50	3	161.50	161.50	-2	3,301	-0.06%
2023/02/17	1	160.50	1	161.00	161.00	0	3,612	0.00%
2023/02/15	0	159.69	0	0.00	157.50	0	3,886	0.00%
2023/02/14	1.1	161.00	1	161.00	161.50	0.1	3,988	0.00%
2023/02/10	1	163.48	1	162.00	163.00	0	4,154	0.00%
2023/02/09	0	0.00	2	165.50	166.00	-2	4,266	-0.05%
2023/02/07	0	161.50	0	0.00	163.00	0	4,319	0.00%
2023/02/06	2	160.50	1	160.00	159.50	1	4,351	0.02%
2023/02/03	0	0.00	1	166.00	165.50	-1	4,322	-0.02%
2023/02/02	0	0.00	1.2	167.00	168.00	-1.2	4,322	-0.03%
2023/02/01	1	165.00	3	164.83	165.00	-2	4,318	-0.05%
2023/01/31	0	0.00	1	163.00	162.50	-1	4,290	-0.02%
2023/01/30	0.1	160.06	1.3	161.36	160.50	-1.2	4,233	-0.03%
2023/01/16	2	156.00	2	156.50	155.50	0	4,230	0.00%
2023/01/13	0.1	156.00	0	0.00	155.00	0.1	4,252	0.00%
2023/01/11	1	160.00	3.1	160.99	161.50	-2.1	4,273	-0.05%
2023/01/10	0	0.00	2	156.75	156.50	-2	4,166	-0.05%
2023/01/09	1	155.50	0	0.00	156.00	1	4,184	0.02%
2023/01/05	10	146.65	8.1	147.50	146.50	2	4,272	0.05%
2023/01/04	2	145.00	1	145.50	145.00	1	4,313	0.02%
2023/01/03	0	0.00	2	145.50	145.50	-2	4,428	-0.05%
2022/12/30	3	140.50	3	141.00	139.50	0	4,437	0.00%
2022/12/29	7	137.93	7	139.00	138.50	0	4,461	0.00%
2022/12/28	10	139.45	8	138.31	138.00	2	4,519	0.04%
2022/12/27	1	144.00	1	143.50	143.50	0	4,532	0.00%
2022/12/26	6	143.00	3	143.17	143.00	3	4,613	0.07%
2022/12/21	3.3	144.91	2	143.50	143.00	1.3	4,939	0.03%
2022/12/20	2	148.50	1	145.00	144.00	1	5,049	0.02%
2022/12/19	0.1	151.50	5	151.50	153.50	-5	5,032	-0.10%
2022/12/16	0	0.00	6	153.58	153.50	-6	5,039	-0.12%
2022/12/15	1	158.00	0	0.00	158.50	1	4,993	0.02%
2022/12/14	0	0.00	0.1	156.86	157.00	-0.1	5,017	0.00%
2022/12/12	4	152.88	4	152.63	153.50	0	5,053	0.00%
2022/12/09	1	156.00	1	155.00	154.50	0	5,071	0.00%
2022/12/08	3	153.50	5	155.20	155.50	-2	5,073	-0.04%
2022/12/07	3.1	155.64	5	155.90	155.00	-2	5,069	-0.04%
2022/12/06	0	0.00	1	158.00	158.50	-1	5,068	-0.02%
2022/12/05	11	163.36	0.2	163.00	162.00	10.9	5,107	0.21%
2022/12/02	5	162.00	1	161.50	161.50	4	5,158	0.08%
2022/12/01	2	160.75	2.7	161.14	161.00	-0.7	5,195	-0.01%
2022/11/30	2	158.00	0	0.00	159.00	2	5,157	0.04%
2022/11/29	2.2	156.45	0	157.25	156.00	2.1	5,186	0.04%
2022/11/28	8	157.25	10	157.00	158.00	-2	5,196	-0.04%
2022/11/25	7.2	159.73	7	158.71	158.00	0.2	5,199	0.00%
2022/11/24	5	160.40	5.1	160.50	160.50	-0.1	5,219	0.00%
2022/11/23	2	158.50	1	158.50	159.50	1	5,266	0.02%
2022/11/22	2	157.75	2	157.75	158.50	0	5,298	0.00%
2022/11/21	5	156.90	7	157.86	157.00	-2	5,321	-0.04%
2022/11/18	18	158.11	14	156.75	156.50	4	5,346	0.07%
2022/11/17	6	159.92	7	160.71	162.00	-1	5,279	-0.02%
2022/11/16	15	160.13	16.3	160.59	162.00	-1.3	5,259	-0.02%
2022/11/15	5	160.00	8.5	159.76	162.00	-3.5	5,155	-0.07%
2022/11/14	7	154.71	6	155.42	155.50	1	5,060	0.02%
2022/11/11	22	156.57	24	155.27	155.00	-2	5,034	-0.04%
2022/11/10	12	145.71	18.1	144.71	147.00	-6.1	4,979	-0.12%
2022/11/09	7	140.57	5.3	141.36	142.00	1.8	4,940	0.04%
2022/11/08	6	140.50	2	140.50	139.00	4	4,940	0.08%
2022/11/07	2	136.48	4	137.50	137.50	-2	4,873	-0.04%
2022/11/04	10	129.40	8.1	129.60	130.50	1.9	4,890	0.04%
2022/11/03	3	126.50	1	126.50	127.50	2	4,889	0.04%
2022/11/02	1	127.99	0.1	127.50	127.00	0.9	4,998	0.02%
2022/11/01	1	125.00	0	0.00	125.50	1	5,005	0.02%
2022/10/31	0	124.00	0	0.00	124.00	0	5,223	0.00%
2022/10/28	0	0.00	0	122.00	121.50	0	5,237	0.00%
2022/10/27	0	0.00	1	125.00	125.50	-1	5,201	-0.02%
2022/10/26	1	121.00	1	122.00	121.50	0	5,210	0.00%
2022/10/24	1.1	123.73	0	0.00	122.00	1.1	5,200	0.02%
2022/10/21	1	120.50	0	0.00	121.00	1	5,162	0.02%
2022/10/19	3	123.00	0	0.00	120.50	3	5,171	0.06%
2022/10/18	1	122.00	0	0.00	122.50	1	5,159	0.02%
2022/10/17	0	0.00	1	118.00	121.50	-1	5,242	-0.02%
2022/10/14	1.1	121.23	0	0.00	121.50	1.1	5,266	0.02%
2022/10/13	1	118.00	1	116.00	117.00	0	5,300	0.00%
2022/10/12	11	123.95	11	122.95	123.00	0	5,252	0.00%
2022/10/11	2	122.75	0	0.00	122.00	2	5,282	0.04%
2022/10/07	1	135.50	1	132.00	131.00	0	5,208	0.00%
2022/10/05	0.1	137.81	0.2	138.50	135.50	0	5,209	0.00%
2022/10/04	1	133.50	0	0.00	133.00	1	5,177	0.02%
2022/10/03	0.1	127.00	0	0.00	129.00	0.1	5,154	0.00%
2022/09/30	0.1	130.50	1	127.00	131.00	-0.9	5,141	-0.02%
2022/09/29	0	133.50	0	0.00	131.00	0	5,093	0.00%
2022/09/28	2.2	132.75	0.1	134.50	132.00	2.1	5,042	0.04%
2022/09/27	8.1	143.31	5	137.00	140.50	3.1	4,938	0.06%
2022/09/26	0	0.00	0	148.50	148.50	0	4,850	0.00%
2022/09/23	1	157.00	1	158.50	157.00	0	4,901	0.00%
2022/09/21	0.1	157.00	0	0.00	157.00	0.1	4,917	0.00%
2022/09/16	1	160.50	1	160.50	160.50	0	4,974	0.00%
2022/09/15	1	164.01	0	0.00	164.00	1	5,015	0.02%
2022/09/14	0	165.50	0	0.00	165.00	0	5,091	0.00%
2022/09/13	0.1	168.00	0	0.00	167.00	0.1	5,132	0.00%
2022/09/12	0	0.00	1	167.00	168.50	-1	5,211	-0.02%
2022/09/05	1	165.50	1	162.00	162.00	0	5,435	0.00%
2022/09/02	0	0.00	1	165.50	166.00	-1	5,510	-0.02%
2022/09/01	10	164.00	12	163.58	164.50	-2	5,499	-0.04%
2022/08/31	0	167.50	0	0.00	167.50	0	5,561	0.00%
2022/08/30	1	167.50	4	167.00	168.00	-3	5,559	-0.05%
2022/08/29	0	0.00	0.2	161.00	161.00	-0.2	5,496	0.00%
2022/08/25	3	168.00	2	166.50	167.00	1	5,535	0.02%
2022/08/24	1	166.00	1	164.51	164.00	0	5,560	0.00%
2022/08/23	1	162.51	3.1	162.97	166.00	-2.1	5,648	-0.04%
2022/08/22	2	166.48	2	165.00	164.50	0	5,753	0.00%
2022/08/19	2	169.50	5	166.50	166.00	-3	5,751	-0.05%
2022/08/18	3	168.50	1	168.00	169.00	2	5,698	0.03%
2022/08/17	1	166.00	3	166.50	167.50	-2	5,659	-0.04%
2022/08/16	7	164.00	5	164.60	163.00	2	5,586	0.04%
2022/08/15	2	160.00	0	0.00	160.00	2	5,515	0.04%
2022/08/12	1	162.50	1	161.50	161.50	0	5,470	0.00%
2022/08/11	0	0.00	6.1	161.84	161.00	-6.1	5,467	-0.11%
2022/08/10	0	0.00	1	155.00	156.50	-1	5,418	-0.02%
2022/08/09	0	0.00	4.2	155.48	155.50	-4.2	5,402	-0.08%
2022/08/08	2	148.75	1.1	148.84	151.50	0.9	5,417	0.02%
2022/08/05	2	149.00	7	148.36	149.00	-5	5,544	-0.09%
2022/08/03	2	137.00	1	138.50	138.00	1	5,406	0.02%
2022/08/02	3	137.83	0.2	138.50	138.00	2.8	5,432	0.05%
2022/07/29	1	142.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	3	142.00	2	143.00	142.00	1	5,588	0.02%
2022/07/27	2	140.25	2.3	142.24	143.00	-0.3	5,713	-0.01%
2022/07/26	1	141.50	0	142.90	141.50	1	5,703	0.02%
2022/07/25	0	0.00	0	145.00	145.00	0	5,727	0.00%
2022/07/22	2	146.00	2	147.00	146.00	0	5,808	0.00%
2022/07/21	0.2	143.00	4.1	144.51	145.50	-3.9	5,817	-0.07%
2022/07/20	3	142.17	1.1	142.93	142.00	1.9	5,829	0.03%
2022/07/19	5	138.60	1	139.00	139.00	4	5,823	0.07%
2022/07/18	1	142.50	2	144.25	144.50	-1	5,848	-0.02%
2022/07/15	0	0.00	0	142.00	141.00	0	5,809	0.00%
2022/07/14	0	139.50	0	0.00	138.00	0	5,776	0.00%
2022/07/12	0.4	137.50	0	137.50	136.50	0.4	5,740	0.01%
2022/07/11	3	141.00	3	141.83	141.00	0	5,750	0.00%
2022/07/08	4.1	139.79	4	141.50	140.50	0.1	5,736	0.00%
2022/07/07	0	0.00	2	138.50	138.50	-2	5,719	-0.04%
2022/07/06	1	133.50	0	0.00	133.00	1	5,828	0.02%
2022/07/05	2	135.75	0	138.05	138.00	2	5,852	0.03%
2022/07/04	3	137.50	3	138.83	137.50	0	5,854	0.00%
2022/07/01	0	137.00	1.1	138.18	139.00	-1.1	5,867	-0.02%
2022/06/30	8	142.37	0.3	141.57	141.00	7.7	5,781	0.13%
2022/06/29	0.1	146.40	0	145.50	145.50	0.1	5,775	0.00%
2022/06/28	5	148.30	3	146.83	146.50	2	5,780	0.03%
2022/06/27	0.1	151.01	4	151.50	152.00	-3.9	5,782	-0.07%
2022/06/24	3	145.50	7	145.00	147.00	-4	5,751	-0.07%
2022/06/23	2.1	141.03	2.2	141.66	143.50	-0.1	5,748	0.00%
2022/06/22	2	142.50	1	146.00	143.00	1	5,747	0.02%
2022/06/21	4	145.75	1	146.50	146.50	3	5,723	0.05%
2022/06/20	5	143.60	3	142.33	142.50	2	5,801	0.03%
2022/06/17	10.2	148.16	2	147.75	150.00	8.2	5,724	0.14%
2022/06/16	7	160.00	1	157.00	156.50	6	5,598	0.11%
2022/06/14	1	161.00	1	160.50	160.50	0	5,814	0.00%
2022/06/13	3.1	164.53	0.3	163.76	161.50	2.8	5,805	0.05%
2022/06/10	1.1	171.00	1	171.01	171.00	0.1	5,781	0.00%
2022/06/09	1	173.00	0.1	173.00	173.00	1	5,831	0.02%
2022/06/08	0	0.00	1	170.50	170.00	-1	5,773	-0.02%
2022/06/06	1	167.50	2.1	168.62	171.00	-1.1	5,863	-0.02%
2022/06/02	1	168.50	0	0.00	170.00	1	5,915	0.02%
2022/06/01	3.1	170.85	1	169.00	169.50	2.1	6,035	0.03%
2022/05/31	0	0.00	5	172.50	172.50	-5	5,993	-0.08%
2022/05/30	4.1	170.55	7.1	170.78	170.50	-3	5,949	-0.05%
2022/05/26	1	159.00	1	162.00	159.00	0	5,807	0.00%
2022/05/25	0	0.00	2.1	159.86	161.00	-2.1	5,839	-0.04%
2022/05/20	0	0.00	1	162.50	163.50	-1	5,960	-0.02%
2022/05/19	0	0.00	5	159.00	162.50	-5	5,962	-0.08%
2022/05/18	3	164.50	0	0.00	164.50	3	5,926	0.05%
2022/05/17	0	0.00	2.1	161.86	163.50	-2.1	5,853	-0.04%
2022/05/16	6	162.58	0	0.00	158.50	6	5,876	0.10%
2022/05/13	9	159.17	24	160.44	160.50	-15	5,791	-0.26%
2022/05/10	1	152.51	2	153.75	155.00	-1	5,921	-0.02%
2022/05/09	1	151.50	1	151.00	151.00	0	6,010	0.00%
2022/05/06	1	152.50	0	0.00	156.00	1	6,134	0.02%
2022/05/05	2	157.99	2.1	158.04	157.50	-0.1	6,353	0.00%
2022/05/04	1	156.00	1	154.50	153.00	0	6,409	0.00%
2022/05/03	0	0.00	1.3	149.38	149.50	-1.3	6,360	-0.02%
2022/04/29	1	149.00	0	0.00	149.00	1	6,481	0.02%
2022/04/28	0	0.00	1	147.49	146.50	-1	6,540	-0.02%
2022/04/27	1.6	139.45	4	139.63	145.00	-2.5	6,504	-0.04%
2022/04/26	5.1	145.71	0.1	146.50	146.00	5	6,482	0.08%
2022/04/25	1	144.61	12	147.29	148.00	-11	6,546	-0.17%
2022/04/22	13	155.08	5	153.50	152.50	8	6,512	0.12%
2022/04/19	1	156.50	3	158.33	156.50	-2	6,912	-0.03%
2022/04/18	2.1	155.15	4	156.00	156.50	-1.9	7,026	-0.03%
2022/04/15	6.1	156.94	3	156.83	156.00	3.1	7,085	0.04%
2022/04/13	0.2	162.56	0	0.00	162.50	0.2	7,328	0.00%
2022/04/12	8.4	160.21	4	161.75	159.50	4.4	7,483	0.06%
2022/04/11	9	167.61	1	167.49	165.50	8	7,609	0.11%
2022/04/08	1.1	170.05	0.1	170.00	172.00	1	7,770	0.01%
2022/04/07	10	172.20	9	172.61	171.50	1	7,741	0.01%
2022/04/06	1	172.00	1	171.00	171.50	0	7,763	0.00%
2022/03/30	1.1	179.57	0	0.00	178.50	1.1	7,942	0.01%
2022/03/28	0	0.00	3	177.00	176.50	-3	8,132	-0.04%
2022/03/25	5	181.00	1	179.50	179.50	4	8,152	0.05%
2022/03/24	1	182.90	1	182.00	183.00	0	8,147	0.00%
2022/03/23	7.4	182.69	8	182.50	182.00	-0.7	8,170	-0.01%
2022/03/22	3	179.50	0	0.00	180.00	3	8,237	0.04%
2022/03/21	6	178.00	3	178.00	178.50	3	8,264	0.04%
2022/03/18	2	179.25	2.1	178.05	177.50	0	8,286	0.00%
2022/03/17	6.1	178.16	5.1	177.50	180.00	1	8,312	0.01%
2022/03/16	0.1	170.49	1	171.50	170.50	-0.9	8,352	-0.01%
2022/03/15	5.1	166.72	1	167.00	166.00	4.1	8,477	0.05%
2022/03/14	2.4	172.50	2	174.00	173.00	0.4	8,660	0.00%
2022/03/11	1	171.98	0	0.00	171.50	1	8,657	0.01%
2022/03/10	4	176.25	9	177.22	174.50	-5	8,672	-0.06%
2022/03/09	0.3	172.55	1	171.50	172.50	-0.7	8,760	-0.01%
2022/03/08	3.2	168.56	3	169.33	169.00	0.2	8,757	0.00%
2022/03/07	7.3	171.15	2.1	175.42	173.00	5.2	8,744	0.06%
2022/03/04	4.3	181.53	1.4	182.14	183.00	2.9	8,684	0.03%
2022/03/03	4.1	184.01	1	186.00	183.50	3.1	8,852	0.03%
2022/03/02	0.1	184.50	0	0.00	185.00	0.1	8,955	0.00%
2022/03/01	0	188.00	3	185.17	187.00	-3	9,107	-0.03%
2022/02/25	3.3	184.58	0	0.00	182.00	3.3	9,655	0.03%
2022/02/24	6.5	183.85	4	185.00	183.00	2.5	9,843	0.03%
2022/02/23	0.1	191.88	0	0.00	192.00	0.1	10,009	0.00%
2022/02/22	2.9	191.36	3	190.84	188.50	-0.1	10,036	0.00%
2022/02/18	5	194.60	1	193.00	195.00	4	10,098	0.04%
2022/02/17	4	193.75	2	193.50	193.50	2	10,164	0.02%
2022/02/16	6.4	193.13	1	193.50	192.50	5.4	10,203	0.05%
2022/02/15	2	193.54	0	0.00	192.50	2	10,212	0.02%
2022/02/14	4.2	195.26	3	195.50	194.00	1.2	10,191	0.01%
2022/02/11	6	200.43	2	202.00	201.50	4	10,126	0.04%
2022/02/10	3	203.67	2	205.00	204.00	1	10,045	0.01%
2022/02/09	5	199.80	2	199.50	198.50	3	9,887	0.03%
2022/02/08	6.1	198.16	5	197.60	200.00	1.1	9,855	0.01%
2022/02/07	4.1	195.64	2	197.00	199.00	2.1	9,741	0.02%
2022/01/26	4.2	207.33	3	210.67	209.50	1.2	9,557	0.01%
2022/01/25	7.1	211.81	6	213.33	212.50	1.1	9,569	0.01%
2022/01/24	0	211.00	1	215.00	216.00	-1	9,677	-0.01%
2022/01/21	3.6	206.26	2	206.75	205.50	1.6	9,695	0.02%
2022/01/20	7	213.00	2	214.00	212.50	5	9,574	0.05%
2022/01/19	2	213.26	2	212.50	214.50	0	9,518	0.00%
2022/01/18	9.1	218.12	0	0.00	217.00	9.1	9,440	0.10%
2022/01/14	1	219.00	1.5	218.67	222.50	-0.5	9,318	-0.01%
2022/01/13	4	230.99	3.1	230.03	229.00	1	9,210	0.01%
2022/01/12	4	236.24	4	233.75	231.00	0	9,092	0.00%
2022/01/11	2	233.66	3	226.82	225.50	-1	8,854	-0.01%
2022/01/10	1	230.50	1.1	230.60	233.50	-0.1	8,784	0.00%
2022/01/07	4	229.88	5	236.59	235.00	-1	8,773	-0.01%
2022/01/06	2.5	242.79	3	241.01	242.50	-0.5	8,574	-0.01%
2022/01/05	6	244.00	14	244.46	247.00	-8	8,532	-0.09%
2022/01/04	15	244.00	29	240.12	245.00	-14	8,353	-0.17%
2022/01/03	3	243.66	2.5	237.87	231.50	0.5	8,080	0.01%
2021/12/30	2	237.75	4	236.50	236.00	-2	7,912	-0.03%
2021/12/29	2	241.00	2	237.00	236.50	0	7,927	0.00%
2021/12/28	3	236.67	5.2	234.89	235.00	-2.2	7,876	-0.03%
2021/12/27	1	228.00	2.3	232.36	234.50	-1.3	7,835	-0.02%
2021/12/24	4.2	228.11	25	228.64	228.50	-20.9	7,779	-0.27%
2021/12/23	9.2	227.63	9	228.72	229.00	0.2	7,737	0.00%
2021/12/22	0.1	218.50	1.1	218.05	218.00	-1.1	7,635	-0.01%
2021/12/21	2.1	216.62	0	0.00	218.00	2.1	7,661	0.03%
2021/12/20	2.1	222.34	0	0.00	219.00	2.1	7,611	0.03%
2021/12/17	4	224.88	8	224.38	225.00	-4	7,574	-0.05%
2021/12/16	15	229.37	8.1	228.44	228.50	7	7,506	0.09%
2021/12/15	4	218.13	1	219.00	219.00	3	7,348	0.04%
2021/12/14	1	219.00	0	0.00	217.00	1	7,303	0.01%
2021/12/13	71	224.13	6	227.08	223.00	65	7,229	0.90%
2021/12/10	13	227.88	5	226.40	226.00	8	7,126	0.11%
2021/12/09	0	0.00	36.1	220.40	220.50	-36.1	6,926	-0.52%
2021/12/08	17	218.88	6	218.25	219.00	11	6,752	0.16%
2021/12/07	1	207.50	9	210.00	209.50	-8	6,534	-0.12%
2021/12/06	1	212.00	7	212.64	212.00	-6	6,504	-0.09%
2021/12/03	15	210.90	11	211.09	211.50	4	6,549	0.06%
2021/12/02	0.1	204.00	2.3	205.43	205.00	-2.2	6,505	-0.03%
2021/12/01	1	205.50	4	206.00	206.50	-3	6,555	-0.05%
2021/11/30	31	206.15	35	207.03	207.00	-4	6,532	-0.06%
2021/11/29	53	206.25	7	204.86	205.00	46	6,545	0.70%
2021/11/26	2	205.00	2	204.50	200.50	0	6,407	0.00%
2021/11/25	4	211.50	2	210.50	212.50	2	6,371	0.03%
2021/11/24	23	221.39	19	219.37	215.00	4	6,396	0.06%
2021/11/23	19	207.50	27	207.04	207.00	-8	5,993	-0.13%
2021/11/22	15	204.70	10	204.40	205.50	5	5,969	0.08%
2021/11/19	2	197.25	3	196.00	195.00	-1	5,977	-0.02%
2021/11/18	3	196.33	4	195.13	196.00	-1	6,058	-0.02%
2021/11/17	0	0.00	5	197.39	198.00	-5	6,094	-0.08%
2021/11/16	2	195.50	2	195.25	194.50	0	6,123	0.00%
2021/11/15	1	193.00	0	0.00	193.50	1	6,196	0.02%
2021/11/12	2	198.50	5	196.40	193.00	-3	6,252	-0.05%
2021/11/11	2	193.00	1	194.50	193.00	1	6,248	0.02%
2021/11/10	1	192.50	0	0.00	194.00	1	6,319	0.02%
2021/11/09	1	194.50	0	0.00	194.50	1	6,353	0.02%
2021/11/08	1	192.50	0	0.00	191.50	1	6,364	0.02%
2021/11/04	1	194.00	2	192.75	190.50	-1	6,437	-0.02%
2021/11/03	0	0.00	1	190.50	192.00	-1	6,483	-0.02%
2021/11/02	10	197.45	8	197.81	191.50	2	6,617	0.03%
2021/11/01	9	196.39	6	197.00	197.00	3	6,518	0.05%
2021/10/29	3	187.00	3.1	188.92	189.50	-0.1	6,392	0.00%
2021/10/28	0	0.00	0.1	183.50	183.00	-0.1	6,313	0.00%
2021/10/26	1	182.50	1	182.00	182.00	0	6,424	0.00%
2021/10/25	0.2	181.00	0	0.00	180.50	0.2	6,532	0.00%
2021/10/22	2	180.25	2	181.75	179.00	0	6,741	0.00%
2021/10/19	1	182.00	0	0.00	183.00	1	7,066	0.01%
2021/10/15	0	0.00	0.1	182.00	184.00	-0.1	7,337	0.00%
2021/10/14	0.1	175.50	0	0.00	176.00	0.1	7,447	0.00%
2021/10/08	1	180.00	6	181.08	181.00	-5	7,840	-0.06%
2021/10/07	3	181.83	2	181.50	181.50	1	8,099	0.01%
2021/10/05	5	173.10	0	0.00	176.00	5	8,968	0.06%
2021/10/04	0	0.00	8	174.75	172.00	-8	9,015	-0.09%
2021/09/30	4.1	180.38	0	0.00	181.50	4.1	9,188	0.04%
2021/09/29	2.1	178.70	3	176.17	174.50	-1	9,180	-0.01%
2021/09/28	1	187.00	7	184.21	184.00	-6	9,168	-0.07%
2021/09/27	0	0.00	1	187.50	187.00	-1	9,163	-0.01%
2021/09/15	5	189.40	6	187.50	189.00	-1	10,108	-0.01%
2021/09/14	1	192.00	1	194.50	192.00	0	10,464	0.00%
2021/09/13	0.1	193.50	0	0.00	192.00	0.1	10,503	0.00%
2021/09/10	5	190.00	1	193.50	193.50	4	10,554	0.04%
2021/09/09	2	188.50	1	188.00	189.50	1	10,705	0.01%
2021/09/08	1	189.00	4.2	184.90	185.00	-3.2	10,742	-0.03%
2021/09/07	2	189.75	3	191.17	189.00	-1	10,701	-0.01%
2021/09/06	3.2	196.25	5	194.80	195.50	-1.8	10,626	-0.02%
2021/09/03	5	193.30	1	193.50	194.00	4	10,585	0.04%
2021/09/02	2	191.75	4	195.00	189.50	-2	10,684	-0.02%
2021/09/01	2	192.25	2	192.50	194.00	0	10,842	0.00%
2021/08/31	2	191.00	2	191.50	193.00	0	10,880	0.00%
2021/08/30	21.2	194.19	2	195.25	193.50	19.2	10,831	0.18%
2021/08/27	1	188.50	3	191.83	190.00	-2	10,694	-0.02%
2021/08/26	5	190.18	4	191.38	187.50	1	10,631	0.01%
2021/08/25	25	181.80	36.2	184.00	191.00	-11.2	10,485	-0.11%
2021/08/24	1	175.50	4	175.63	174.00	-3	10,262	-0.03%
2021/08/23	2.1	171.10	4	171.75	174.00	-1.9	10,224	-0.02%
2021/08/20	17	163.85	0.2	161.50	164.00	16.8	10,164	0.17%
2021/08/19	2	165.75	5	163.80	163.50	-3	10,107	-0.03%
2021/08/18	3	164.83	1	173.50	173.50	2	10,062	0.02%
2021/08/17	5	170.60	1	166.50	166.00	4	10,148	0.04%
2021/08/16	2	170.00	1	169.50	172.50	1	10,093	0.01%
2021/08/13	4.3	174.35	1	180.00	172.50	3.3	10,033	0.03%
2021/08/12	4	179.25	2	180.50	179.00	2	10,040	0.02%
2021/08/11	10	181.05	20	182.20	180.00	-10	10,077	-0.10%
2021/08/10	17	182.38	26	182.96	182.00	-9	10,147	-0.09%
2021/08/09	13	188.58	15	188.53	187.00	-2	10,205	-0.02%
2021/08/06	19.1	193.69	12	193.29	193.00	7.1	10,262	0.07%
2021/08/05	1	204.50	3	202.83	204.00	-2	10,235	-0.02%
2021/08/04	2	197.00	2.1	198.51	199.00	-0.1	10,513	0.00%
2021/08/03	1	199.00	5	196.50	199.50	-4	10,820	-0.04%
2021/08/02	16	191.72	15	192.37	192.50	1	10,893	0.01%
2021/07/29	9	189.11	13	191.00	195.50	-4	11,203	-0.04%
2021/07/28	22.1	191.57	13	185.77	189.00	9.1	11,474	0.08%
2021/07/27	7.2	203.90	5	200.70	196.50	2.2	11,612	0.02%
2021/07/26	2	209.00	1.1	211.81	209.00	0.9	11,672	0.01%
2021/07/23	15.1	213.20	11.1	214.41	210.00	4	11,876	0.03%
2021/07/22	10.1	213.40	17	212.24	212.00	-6.9	11,797	-0.06%
2021/07/21	0	0.00	5.4	215.59	213.00	-5.4	11,968	-0.05%
2021/07/20	1.1	209.00	2	216.00	209.00	-1	12,128	-0.01%
2021/07/19	4	215.50	2.2	215.55	216.00	1.8	12,481	0.01%
2021/07/16	13.1	213.39	14	212.79	217.00	-1	12,839	-0.01%
2021/07/15	8.1	211.69	3	211.00	213.50	5.1	13,757	0.04%
2021/07/14	12	207.96	36	209.06	210.50	-24	14,389	-0.17%
2021/07/13	44.3	218.43	52.5	216.99	215.50	-8.2	14,242	-0.06%
2021/07/12	0	0.00	3.1	200.15	200.50	-3.1	13,477	-0.02%
2021/07/09	9	195.33	10.1	198.00	196.00	-1.1	13,427	-0.01%
2021/07/08	6	199.42	14.1	196.89	196.00	-8.1	13,477	-0.06%
2021/07/07	0	0.00	2	196.75	197.00	-2	13,466	-0.01%
2021/07/05	7	193.93	4	194.13	194.50	3	13,610	0.02%
2021/07/02	1	190.00	1	190.00	189.50	0	13,814	0.00%
2021/07/01	0.1	187.30	6.3	190.40	187.00	-6.2	13,871	-0.04%
2021/06/30	5	193.70	14	195.36	193.00	-9	13,947	-0.06%
2021/06/29	43.1	197.99	38	194.55	192.00	5.1	13,885	0.04%
2021/06/28	2	190.50	1	191.50	191.50	1	13,710	0.01%
2021/06/25	31.1	196.94	9	195.94	191.00	22.1	13,743	0.16%
2021/06/24	32	192.97	48	191.71	194.50	-16	13,640	-0.12%
2021/06/23	45.2	189.26	32	188.34	191.50	13.2	13,369	0.10%
2021/06/22	4.1	178.38	1	178.50	177.50	3.1	13,018	0.02%
2021/06/21	2	181.00	4.1	180.92	178.00	-2.1	13,002	-0.02%
2021/06/18	9	186.78	4.3	187.79	183.00	4.7	12,987	0.04%
2021/06/17	5	184.20	3.1	181.77	185.00	1.9	12,867	0.01%
2021/06/16	1.1	181.68	4	183.50	180.00	-2.9	12,976	-0.02%
2021/06/15	1.2	183.08	1	183.00	182.50	0.2	13,000	0.00%
2021/06/11	5.1	181.59	1	181.00	182.00	4.1	13,061	0.03%
2021/06/10	11	183.09	14	182.68	183.00	-3	13,107	-0.02%
2021/06/09	32	181.56	24	181.02	181.00	8	12,969	0.06%
2021/06/08	4	175.50	2.2	176.55	174.00	1.8	12,752	0.01%
2021/06/07	1	172.99	4	171.50	172.00	-3	12,733	-0.02%
2021/06/04	4	170.75	3	172.33	172.50	1	12,735	0.01%
2021/06/03	0	0.00	1	171.00	173.00	-1	12,838	-0.01%
2021/05/31	1	170.50	0	0.00	168.50	1	12,884	0.01%
2021/05/28	1	166.00	1	165.00	165.00	0	12,907	0.00%
2021/05/26	3	165.83	2	162.00	162.00	1	13,006	0.01%
2021/05/25	14	165.29	11	165.82	164.00	3	13,006	0.02%
2021/05/24	0	0.00	1	155.50	156.00	-1	13,123	-0.01%
2021/05/21	2	151.50	1	149.50	153.50	1	13,256	0.01%
2021/05/20	0	0.00	6	149.67	147.50	-6	13,666	-0.04%
2021/05/19	1	154.00	2	151.00	150.00	-1	13,667	-0.01%
2021/05/18	3.2	152.94	3	152.67	154.50	0.2	13,701	0.00%
2021/05/17	7.3	144.97	0	0.00	145.00	7.3	13,815	0.05%
2021/05/14	1	152.00	1	150.50	155.00	0	13,665	0.00%
2021/05/13	3	154.50	8	152.95	152.00	-5	13,578	-0.04%
2021/05/12	8	151.77	16	150.84	155.00	-8	13,449	-0.06%
2021/05/11	8.3	161.27	12.1	161.37	158.00	-3.9	13,222	-0.03%
2021/05/10	5	174.80	4	174.50	172.00	1	13,061	0.01%
2021/05/07	14	177.43	0	0.00	178.50	14	13,058	0.11%
2021/05/06	8	171.44	6	171.92	172.50	2	13,022	0.02%
2021/05/05	7	174.43	13.3	174.83	170.50	-6.3	12,783	-0.05%
2021/05/04	13.3	184.96	25	182.56	183.00	-11.7	12,559	-0.09%
2021/05/03	7.5	187.03	9.2	186.67	183.50	-1.8	12,493	-0.01%
2021/04/29	11.1	198.50	13	200.58	195.50	-1.9	12,639	-0.02%
2021/04/28	12	195.46	10.1	195.59	196.00	1.9	12,427	0.02%
2021/04/27	24	199.13	7	199.07	197.50	17	12,426	0.14%
2021/04/26	18.3	193.94	30.1	196.41	200.00	-11.8	12,255	-0.10%
2021/04/23	58	191.92	37	191.50	192.50	21	12,017	0.17%
2021/04/22	16.1	190.19	16.3	189.42	179.00	-0.2	11,844	0.00%
2021/04/21	66	195.65	58	197.83	190.50	8	11,537	0.07%
2021/04/20	43	187.85	43	189.29	190.00	0	10,641	0.00%
2021/04/19	1	174.00	12.1	172.71	173.00	-11.1	9,991	-0.11%
2021/04/16	1	170.50	0	0.00	169.50	1	10,055	0.01%
2021/04/15	0	0.00	1	167.50	169.00	-1	10,170	-0.01%
2021/04/14	1	165.50	7.1	170.29	168.50	-6.1	10,245	-0.06%
2021/04/13	11	171.50	4	172.75	170.00	7	10,377	0.07%
2021/04/12	4.1	170.87	8	170.50	170.50	-3.9	10,532	-0.04%
2021/04/09	2	170.50	20	174.03	170.00	-18	10,767	-0.17%
2021/04/08	26	176.88	12.1	176.38	176.00	14	10,814	0.13%
2021/04/07	8	173.87	5	173.40	172.50	3	10,851	0.03%
2021/04/06	1.1	171.50	5	173.10	174.00	-3.9	11,465	-0.03%
2021/04/01	2	170.00	10	170.10	169.50	-8	11,433	-0.07%
2021/03/31	6.3	169.30	9	169.06	169.00	-2.7	11,478	-0.02%
2021/03/30	1	164.50	3	164.33	167.50	-2	11,564	-0.02%
2021/03/29	3	164.00	1.3	163.10	164.00	1.8	11,816	0.01%
2021/03/26	0.3	160.50	0	0.00	161.00	0.3	12,205	0.00%
2021/03/25	1	160.50	0	0.00	160.50	1	12,361	0.01%
2021/03/24	2	163.25	1.1	164.32	162.00	0.9	12,549	0.01%
2021/03/23	2	166.50	0	0.00	166.00	2	12,740	0.02%
2021/03/22	0.3	165.01	0.1	167.00	165.50	0.2	12,974	0.00%
2021/03/19	2	168.50	1	168.00	168.00	1	13,214	0.01%
2021/03/18	2	166.75	1.2	167.26	167.00	0.9	13,270	0.01%
2021/03/17	14	169.11	14	167.18	165.50	0	13,845	0.00%
2021/03/16	16	167.75	10	168.40	168.50	6	14,131	0.04%
2021/03/15	4	165.25	4	164.75	165.50	0	14,731	0.00%
2021/03/12	1	163.00	4	163.13	164.00	-3	14,975	-0.02%
2021/03/11	3	160.33	3	160.33	162.50	0	15,371	0.00%
2021/03/10	2.2	155.23	1	156.00	156.00	1.2	15,671	0.01%
2021/03/09	3	153.00	2	154.25	153.50	1	16,368	0.01%
2021/03/08	3	160.00	3	158.00	157.50	0	16,950	0.00%
2021/03/05	9	161.78	5	161.20	160.00	4	18,104	0.02%
2021/03/04	2	160.50	14	159.32	160.00	-12	18,259	-0.07%
2021/03/03	4	163.63	4	160.25	163.50	0	18,387	0.00%
2021/03/02	5	169.40	10	166.90	166.50	-5	18,602	-0.03%
2021/02/26	2	166.99	5	166.50	167.00	-3	18,790	-0.02%
2021/02/25	6.1	172.76	2.1	171.02	171.00	4	19,109	0.02%
2021/02/24	12	175.33	3	171.83	170.00	9	19,236	0.05%
2021/02/23	1	173.00	10	172.50	172.00	-9	18,979	-0.05%
2021/02/22	7	174.00	27	172.23	175.00	-20	18,860	-0.11%
2021/02/19	14	166.64	6	165.25	167.00	8	18,511	0.04%
2021/02/18	6	163.75	9	163.11	164.00	-3	18,916	-0.02%
2021/02/17	11	165.27	7	165.14	161.50	4	18,922	0.02%
2021/02/05	5	155.60	0	0.00	155.00	5	18,760	0.03%
2021/02/04	0	0.00	4	153.00	157.00	-4	18,906	-0.02%
2021/02/03	1.1	157.00	1.5	155.83	155.50	-0.5	19,198	0.00%
2021/02/02	1	159.50	3	155.00	158.00	-2	19,247	-0.01%
2021/02/01	9.1	149.08	3	146.83	150.00	6.1	19,361	0.03%
2021/01/29	2	154.25	2.2	155.40	152.00	-0.2	19,472	0.00%
2021/01/28	3	157.83	0	0.00	157.50	3	19,406	0.02%
2021/01/27	2	162.50	1	162.00	162.00	1	19,456	0.01%
2021/01/26	2	168.50	5.7	163.77	162.00	-3.7	19,440	-0.02%
2021/01/25	7.7	174.47	14	176.25	170.50	-6.3	19,287	-0.03%
2021/01/22	19.2	171.49	7	167.64	172.00	12.2	18,999	0.06%
2021/01/21	2	161.50	5.1	160.03	160.00	-3.1	18,678	-0.02%
2021/01/20	1	158.50	0	0.00	159.50	1	18,700	0.01%
2021/01/19	2	163.25	9	164.56	165.00	-7	18,666	-0.04%
2021/01/18	4	158.50	7	160.71	163.00	-3	18,622	-0.02%
2021/01/15	13.1	162.73	6	162.42	161.00	7.1	18,518	0.04%
2021/01/14	14	168.64	19	170.11	167.50	-5	18,227	-0.03%
2021/01/13	6.1	169.26	4	170.13	169.00	2.1	18,092	0.01%
2021/01/12	12	171.08	4	172.63	168.50	8	17,950	0.04%
2021/01/11	10.2	173.14	12	171.63	174.00	-1.9	17,810	-0.01%
2021/01/08	8	169.38	8	170.38	170.00	0	17,740	0.00%
2021/01/07	7	171.86	2	171.50	172.00	5	17,767	0.03%
2021/01/06	16.2	169.43	32	169.63	172.50	-15.8	17,705	-0.09%
2021/01/05	21.1	171.83	7	171.43	171.00	14.1	17,446	0.08%
2021/01/04	33.1	179.72	30	178.78	177.50	3.1	17,184	0.02%
2020/12/31	6	176.67	8	175.88	177.50	-2	16,868	-0.01%
2020/12/30	27	174.93	31	175.31	175.00	-4	16,663	-0.02%
2020/12/29	42.1	174.51	38	174.20	171.00	4.1	16,395	0.03%
2020/12/28	10	167.60	18	168.00	169.00	-8	15,706	-0.05%
2020/12/25	19.5	165.96	6	166.50	167.50	13.5	15,544	0.09%
2020/12/24	2	167.25	14	168.86	165.00	-12	15,449	-0.08%
2020/12/23	25	167.30	15	167.00	168.00	10	15,348	0.07%
2020/12/22	28.2	165.83	28	165.63	162.50	0.2	15,141	0.00%
2020/12/21	14	160.93	14	160.89	160.50	0	14,756	0.00%
2020/12/18	9	163.56	19	163.08	161.50	-10	14,595	-0.07%
2020/12/17	6	168.25	26	170.38	166.50	-20	14,418	-0.14%
2020/12/16	33	168.73	13	169.19	170.00	20	14,232	0.14%
2020/12/15	10	167.60	16.1	168.24	163.00	-6.1	13,968	-0.04%
2020/12/14	19	170.00	14	169.04	168.50	5	13,701	0.04%
2020/12/11	25.1	171.39	27	169.91	168.00	-2	13,705	-0.01%
2020/12/10	32	168.91	30	168.15	168.00	2	13,190	0.02%
2020/12/09	31	171.06	35	170.64	172.00	-4	12,823	-0.03%
2020/12/08	16	157.38	13	157.65	159.00	3	12,171	0.02%
2020/12/07	28.2	156.10	24	152.46	154.50	4.2	11,949	0.04%
2020/12/04	16.2	159.44	23.1	159.56	160.00	-6.9	11,594	-0.06%
2020/12/03	39.2	157.46	60	157.43	160.00	-20.8	11,330	-0.18%
2020/12/02	36.3	151.87	28	151.25	154.00	8.3	10,718	0.08%
2020/12/01	70.3	148.15	64	146.96	144.50	6.3	10,250	0.06%
2020/11/30	31	143.45	23	141.72	143.50	8	9,258	0.09%
2020/11/27	4	128.38	25	128.16	130.50	-21	9,019	-0.23%
2020/11/26	31	127.66	27	127.39	129.00	4	8,867	0.05%
2020/11/25	7.1	125.15	7	124.93	122.00	0.1	8,601	0.00%
2020/11/24	14	124.11	30	120.82	125.00	-16	8,371	-0.19%
2020/11/23	25	119.70	4	119.13	120.00	21	7,990	0.26%
2020/11/20	1	116.50	2	117.00	116.50	-1	7,791	-0.01%
2020/11/19	1	116.50	11	116.00	117.00	-10	7,773	-0.13%
2020/11/18	5	116.00	1	115.50	116.00	4	7,765	0.05%
2020/11/17	20.1	118.00	41	117.46	115.50	-21	7,764	-0.27%
2020/11/16	4	114.75	9	114.56	115.00	-5	7,533	-0.07%
2020/11/13	10	113.90	2	113.50	113.50	8	7,530	0.11%
2020/11/12	5	113.00	30	114.32	112.50	-25	7,548	-0.33%
2020/11/11	33	113.02	17.1	113.11	114.00	16	7,577	0.21%
2020/11/10	7	107.57	45	108.93	107.50	-38	7,456	-0.51%
2020/11/09	48	108.72	13	108.77	110.00	35	7,487	0.47%
2020/11/06	15	107.33	30	107.18	106.00	-15	7,417	-0.20%
2020/11/05	2	104.00	7	103.57	103.50	-5	7,400	-0.07%
2020/11/04	7	102.57	3.1	103.82	103.50	3.9	7,491	0.05%
2020/11/03	1	100.50	1	101.50	101.50	0	7,647	0.00%
2020/11/02	0	0.00	2	99.30	99.30	-2	7,766	-0.03%
2020/10/30	1.1	100.04	5	99.90	99.60	-3.9	7,843	-0.05%
2020/10/29	2	99.80	4	99.90	99.90	-2	7,870	-0.03%
2020/10/28	6	102.50	9	103.44	101.50	-3	7,984	-0.04%
2020/10/27	18	102.89	3	103.50	104.00	15	8,025	0.19%
2020/10/26	0	0.00	8	104.00	103.00	-8	8,076	-0.10%
2020/10/22	1	102.00	3.1	102.16	102.00	-2.1	8,390	-0.03%
2020/10/21	16	101.34	2	102.00	101.50	14	8,543	0.16%
2020/10/20	3	101.67	1	102.00	101.00	2	8,742	0.02%
2020/10/19	2.3	101.28	6	101.50	102.00	-3.7	8,987	-0.04%
2020/10/16	3	103.00	16	103.63	101.00	-13	9,209	-0.14%
2020/10/15	24	102.88	5	103.00	102.50	19	9,217	0.21%
2020/10/14	0	0.00	3	100.00	100.50	-3	9,128	-0.03%
2020/10/13	3	98.57	0	0.00	99.20	3	9,252	0.03%
2020/10/08	3	98.70	2	98.95	98.70	1	9,377	0.01%
2020/10/07	1	98.90	0	0.00	99.00	1	9,472	0.01%
2020/10/06	11	98.52	1	98.00	98.50	10	9,629	0.10%
2020/10/05	6	97.75	1	97.60	97.90	5	9,893	0.05%
2020/09/30	0	0.00	1	97.20	96.80	-1	10,071	-0.01%
2020/09/29	3	96.97	0	0.00	96.10	3	10,245	0.03%
2020/09/28	10	96.40	2	96.80	96.00	8	10,438	0.08%
2020/09/25	3	95.57	17	95.82	94.40	-14	10,471	-0.13%
2020/09/24	4	97.68	25	97.98	97.20	-21	10,491	-0.20%
2020/09/23	1	99.80	0	0.00	99.90	1	10,527	0.01%
2020/09/22	1	98.60	1	98.10	98.50	0	10,541	0.00%
2020/09/21	1	100.50	5	100.50	100.00	-4	10,519	-0.04%
2020/09/18	1	102.50	6	102.25	102.00	-5	10,529	-0.05%
2020/09/17	5	103.10	3	103.00	103.00	2	10,545	0.02%
2020/09/16	3	104.83	9	104.50	103.00	-6	10,542	-0.06%
2020/09/15	11	102.00	0	0.00	103.00	11	10,426	0.11%
2020/09/14	2	100.50	0	0.00	100.50	2	10,339	0.02%
2020/09/10	1	101.50	0	0.00	100.50	1	10,358	0.01%
2020/09/09	1	99.60	2	100.30	102.00	-1	10,349	-0.01%
2020/09/08	2	100.20	2	100.75	100.50	0	10,338	0.00%
2020/09/07	7	101.57	17	101.35	100.00	-10	10,388	-0.10%
2020/09/04	13	100.15	8	101.25	102.50	5	10,355	0.05%
2020/09/03	7	99.49	5	99.38	101.00	2	10,503	0.02%
2020/09/02	2	97.35	0	0.00	97.30	2	10,847	0.02%
2020/09/01	2	95.50	0	0.00	96.80	2	10,883	0.02%
2020/08/31	4	96.40	0	0.00	96.40	4	10,959	0.04%
2020/08/28	0	0.00	1	97.40	97.40	-1	11,085	-0.01%
2020/08/27	1	98.50	0	0.00	98.40	1	11,263	0.01%
2020/08/26	1	97.70	6	97.50	97.80	-5	11,264	-0.04%
2020/08/25	1.1	97.71	0	0.00	97.50	1.1	11,271	0.01%
2020/08/24	1	97.10	8	97.08	98.00	-7	11,270	-0.06%
2020/08/21	2	96.25	1	95.80	97.10	1	11,267	0.01%
2020/08/20	9	95.53	3	95.97	95.60	6	11,224	0.05%
2020/08/19	6	103.83	1	101.50	101.50	5	11,038	0.05%
2020/08/18	1	104.00	2	103.50	104.00	-1	11,024	-0.01%
2020/08/17	5	104.30	5	103.70	104.00	0	11,026	0.00%
2020/08/14	3	103.00	1	103.50	103.50	2	10,886	0.02%
2020/08/13	3	102.83	2	101.50	101.00	1	10,794	0.01%
2020/08/12	3	103.17	2	102.50	103.00	1	10,709	0.01%
2020/08/11	6	103.50	8	103.63	102.50	-2	10,656	-0.02%
2020/08/10	2	101.50	4	101.88	101.50	-2	10,475	-0.02%
2020/08/07	10	102.50	4	103.25	100.00	6	10,409	0.06%
2020/08/05	1	100.00	6	99.77	99.30	-5	10,260	-0.05%
2020/08/04	2	98.20	2	97.70	98.90	0	10,378	0.00%
2020/08/03	2	97.30	3	97.10	97.00	-1	10,731	-0.01%
2020/07/31	7	98.20	1	98.00	98.00	6	10,755	0.06%
2020/07/30	0	0.00	2	97.40	97.80	-2	10,717	-0.02%
2020/07/29	6	94.50	0	0.00	94.50	6	10,733	0.06%
2020/07/28	7	96.53	5	96.48	94.50	2	10,724	0.02%
2020/07/27	10	96.18	0	0.00	95.30	10	10,641	0.09%
2020/07/24	9.1	97.17	6	98.02	96.10	3.1	10,589	0.03%
2020/07/23	9	101.44	2	100.00	100.00	7	10,450	0.07%
2020/07/22	20	107.38	25	107.54	108.00	-5	10,288	-0.05%
2020/07/21	6	106.42	27	106.22	106.00	-21	10,074	-0.21%
2020/07/20	6	103.75	11	104.91	103.50	-5	9,894	-0.05%
2020/07/17	8	102.25	8	102.50	103.00	0	9,830	0.00%
2020/07/16	6	102.33	5	104.50	102.00	1	9,847	0.01%
2020/07/15	7	101.93	0	0.00	101.00	7	9,773	0.07%
2020/07/14	2	103.50	11	101.50	101.50	-9	9,928	-0.09%
2020/07/13	15	104.80	7	103.64	104.50	8	10,021	0.08%
2020/07/10	9	103.83	32	103.36	102.50	-23	10,149	-0.23%
2020/07/09	37	105.65	22	105.95	106.00	15	10,110	0.15%
2020/07/08	16	100.91	7	103.14	102.50	9	9,882	0.09%
2020/07/07	5	99.32	3	99.77	99.50	2	9,766	0.02%
2020/07/06	6	100.07	6	99.92	100.00	0	9,890	0.00%
2020/07/03	6	97.37	1	97.70	97.80	5	10,061	0.05%
2020/07/02	2	96.10	4	96.38	97.00	-2	10,263	-0.02%
2020/07/01	7	95.79	5	95.74	95.40	2	10,373	0.02%
2020/06/30	8	94.40	0	0.00	94.90	8	10,424	0.08%
2020/06/29	12	92.87	5	92.84	93.00	7	10,470	0.07%
2020/06/24	9	94.21	12	94.78	94.00	-3	10,531	-0.03%
2020/06/23	16	93.87	8	94.10	93.90	8	10,717	0.07%
2020/06/22	7	93.60	15	93.87	93.10	-8	10,897	-0.07%
2020/06/19	11	94.06	8	94.00	93.90	3	11,175	0.03%
2020/06/18	1	92.50	4	92.40	92.10	-3	11,317	-0.03%
2020/06/16	2	91.90	1	91.80	92.10	1	11,637	0.01%
2020/06/15	0	0.00	1	90.80	90.50	-1	11,968	-0.01%
2020/06/12	1	90.90	0	0.00	91.50	1	12,126	0.01%
2020/06/11	6	92.77	0	0.00	91.50	6	12,253	0.05%
2020/06/10	1	95.10	0	0.00	95.40	1	12,271	0.01%
2020/06/09	26	95.37	32	95.95	94.20	-6	12,514	-0.05%
2020/06/08	45	96.56	55	98.12	99.00	-10	12,338	-0.08%
2020/06/05	7	92.23	0	0.00	91.80	7	11,890	0.06%
2020/06/04	1	91.00	0	0.00	91.60	1	11,991	0.01%
2020/06/03	4	91.55	12	92.23	91.40	-8	12,099	-0.07%
2020/06/02	42	91.70	10	91.08	91.50	32	11,996	0.27%
2020/06/01	5	88.92	0	0.00	89.00	5	11,938	0.04%
2020/05/29	1	88.20	0	0.00	87.80	1	12,059	0.01%
2020/05/28	1	89.00	3	89.27	89.10	-2	12,162	-0.02%
2020/05/27	0	0.00	6	88.97	88.70	-6	12,309	-0.05%
2020/05/26	1	89.30	0	0.00	89.30	1	12,437	0.01%
2020/05/25	1	86.80	0	0.00	89.20	1	12,565	0.01%
2020/05/22	1	88.60	1	89.30	88.30	0	12,598	0.00%
2020/05/21	1	89.20	0	0.00	89.00	1	12,627	0.01%
2020/05/20	6	88.10	3	88.10	88.00	3	12,646	0.02%
2020/05/19	3	88.87	11	88.54	88.50	-8	12,805	-0.06%
2020/05/18	3	87.13	1	86.90	86.80	2	13,041	0.02%
2020/05/15	7	87.91	7	88.07	87.00	0	13,274	0.00%
2020/05/14	2	89.50	2	89.70	88.20	0	13,690	0.00%
2020/05/13	12	91.28	3	90.90	91.00	9	13,873	0.06%
2020/05/12	6	91.80	2	91.50	90.90	4	13,837	0.03%
2020/05/11	5	92.46	5	92.58	92.20	0	13,890	0.00%
2020/05/08	10	91.25	11	90.89	90.60	-1	13,690	-0.01%
2020/05/07	3	87.43	0	0.00	87.10	3	13,381	0.02%
2020/05/06	4	87.78	3	87.77	87.20	1	13,392	0.01%
2020/05/05	4	88.58	3	88.30	88.50	1	13,445	0.01%
2020/05/04	6	86.82	4	87.30	86.90	2	13,527	0.01%
2020/04/30	19	89.06	7	89.07	89.10	12	13,575	0.09%
2020/04/29	2	86.55	1	87.50	87.00	1	13,527	0.01%
2020/04/27	3	85.70	21	85.66	86.20	-18	13,814	-0.13%
2020/04/24	8	84.30	0	0.00	84.70	8	13,917	0.06%
2020/04/23	0	0.00	1	85.40	85.20	-1	14,143	-0.01%
2020/04/22	0	0.00	3	83.70	85.10	-3	14,263	-0.02%
2020/04/21	16	87.62	27	87.77	84.40	-11	14,573	-0.08%
2020/04/20	9	87.87	0	0.00	87.50	9	14,549	0.06%
2020/04/17	5	88.38	9	88.50	86.40	-4	14,507	-0.03%
2020/04/16	7	87.99	2	87.60	88.00	5	14,323	0.03%
2020/04/15	2	88.05	5	87.86	88.60	-3	14,254	-0.02%
2020/04/14	7	85.63	0	0.00	86.00	7	14,050	0.05%
2020/04/09	15	85.59	29	86.98	84.30	-14	14,202	-0.10%
2020/04/08	49	85.91	26	85.89	86.90	23	14,166	0.16%
2020/04/07	13	81.35	10	81.88	82.90	3	13,825	0.02%
2020/04/06	1	78.30	2	78.00	80.00	-1	13,642	-0.01%
2020/04/01	2	77.20	0	0.00	77.20	2	13,501	0.01%
2020/03/31	1	77.70	2	79.00	78.20	-1	13,445	-0.01%
2020/03/30	3	78.20	2	77.65	79.10	1	14,004	0.01%
2020/03/27	2	81.85	7	80.86	79.60	-5	13,950	-0.04%
2020/03/26	11	77.72	14	79.12	80.30	-3	13,817	-0.02%
2020/03/25	11	79.55	4	79.35	78.70	7	13,737	0.05%
2020/03/24	14	75.92	12	77.12	75.70	2	13,481	0.01%
2020/03/23	2	75.60	5	74.50	73.60	-3	13,586	-0.02%
2020/03/20	7	80.91	0	0.00	80.60	7	13,512	0.05%
2020/03/19	7	81.74	17	77.31	75.80	-10	13,392	-0.07%
2020/03/18	11	85.19	14	85.67	84.20	-3	13,093	-0.02%
2020/03/17	18	86.33	13	85.66	84.20	5	13,013	0.04%
2020/03/16	3	88.63	2	88.25	86.50	1	12,937	0.01%
2020/03/13	7	90.01	10	88.02	91.70	-3	12,861	-0.02%
2020/03/12	18	95.26	17	96.24	94.00	1	12,576	0.01%
2020/03/10	3	99.63	8	101.25	102.00	-5	13,169	-0.04%
2020/03/09	12	101.10	5	101.26	98.30	7	13,222	0.05%
2020/03/06	11	106.73	1	106.00	106.00	10	13,026	0.08%
2020/03/05	18	108.89	26	107.81	109.00	-8	12,961	-0.06%
2020/03/04	12	104.25	7	104.36	103.50	5	12,816	0.04%
2020/03/03	9	108.39	4	109.38	106.50	5	12,681	0.04%
2020/03/02	1	107.00	6	106.92	108.50	-5	12,578	-0.04%
2020/02/27	6	106.75	5	104.90	105.00	1	12,499	0.01%
2020/02/26	8	108.81	1	111.00	108.50	7	12,399	0.06%
2020/02/25	4	112.75	2	111.25	113.00	2	12,235	0.02%
2020/02/24	4	114.50	3	113.16	112.50	1	12,185	0.01%
2020/02/21	2	116.50	5	115.80	116.50	-3	12,075	-0.02%
2020/02/20	5	116.80	6	116.58	117.00	-1	12,027	-0.01%
2020/02/19	18	115.17	24	114.83	116.00	-6	11,823	-0.05%
2020/02/18	13	112.62	11	114.27	110.50	2	11,515	0.02%
2020/02/17	12	110.71	22	110.30	113.00	-10	11,278	-0.09%
2020/02/14	15	106.17	10	106.75	108.00	5	10,837	0.05%
2020/02/13	2	103.00	6	104.50	102.00	-4	10,571	-0.04%
2020/02/12	22	105.25	18	105.61	103.50	4	10,678	0.04%
2020/02/11	1	102.50	2	102.00	103.00	-1	10,836	-0.01%
2020/02/10	1	100.50	3	101.33	101.00	-2	10,898	-0.02%
2020/02/07	3	103.00	1	103.50	103.00	2	10,875	0.02%
2020/02/06	5	104.60	3	104.50	103.50	2	11,007	0.02%
2020/02/05	1	103.50	11	102.50	102.00	-10	10,999	-0.09%
2020/02/04	20	101.90	10	101.21	101.00	10	10,844	0.09%
2020/02/03	1	95.00	0	0.00	98.20	1	10,802	0.01%
2020/01/31	3	98.07	2	96.80	98.20	1	10,721	0.01%
2020/01/30	10	98.89	4	96.55	96.30	6	10,834	0.06%
2020/01/20	12	107.04	17	106.91	107.00	-5	10,654	-0.05%
2020/01/17	5	105.90	34	105.60	105.00	-29	10,615	-0.27%
2020/01/16	40	103.36	14	103.43	104.50	26	10,371	0.25%
2020/01/15	23	102.93	19	102.37	102.00	4	10,274	0.04%
2020/01/14	1	100.00	0	0.00	99.00	1	10,037	0.01%
2020/01/13	2	97.15	1	98.00	98.40	1	10,064	0.01%
2020/01/10	4	97.00	4	96.53	96.50	0	10,379	0.00%
2020/01/09	3	96.13	7	96.51	97.30	-4	10,527	-0.04%
2020/01/08	1	95.60	4	94.58	94.30	-3	10,582	-0.03%
2020/01/07	3	94.87	1	93.90	94.50	2	10,940	0.02%
2020/01/06	5	97.50	2	98.75	97.00	3	11,240	0.03%
2020/01/03	6	100.83	39	103.44	100.50	-33	11,207	-0.29%
2020/01/02	50	103.44	15	103.63	103.00	35	11,089	0.32%
2019/12/31	0	0.00	1	99.60	99.40	-1	10,868	-0.01%
2019/12/30	2	101.00	7	100.10	100.00	-5	10,903	-0.05%
2019/12/27	1	103.50	22	102.05	101.00	-21	10,860	-0.19%
2019/12/26	2	102.00	12	101.50	101.50	-10	10,872	-0.09%
2019/12/25	16	102.75	12	102.25	101.50	4	10,938	0.04%
2019/12/24	4	98.33	6	98.35	99.00	-2	10,393	-0.02%
2019/12/23	12	98.62	8	98.35	98.00	4	10,502	0.04%
2019/12/20	25	97.28	6	97.62	97.80	19	10,555	0.18%
2019/12/19	6	96.28	1	96.80	95.70	5	10,832	0.05%
2019/12/18	23	97.95	20	98.89	96.80	3	10,922	0.03%
2019/12/17	4	96.88	2	96.65	97.00	2	10,619	0.02%
2019/12/16	7	96.80	4	96.10	96.50	3	10,560	0.03%
2019/12/13	13	95.05	7	95.27	94.90	6	10,457	0.06%
2019/12/12	1	96.50	9	95.37	94.50	-8	10,397	-0.08%
2019/12/11	5	96.20	0	0.00	94.20	5	10,307	0.05%
2019/12/10	2	95.70	0	0.00	96.80	2	10,287	0.02%
2019/12/09	0	0.00	5	96.58	97.30	-5	10,214	-0.05%
2019/12/06	14	98.56	12	97.71	96.70	2	10,146	0.02%
2019/12/05	6	95.17	26	94.01	96.50	-20	9,750	-0.21%
2019/12/04	12	89.65	17	89.59	90.50	-5	9,211	-0.05%
2019/12/03	1	87.10	0	0.00	87.10	1	8,989	0.01%
2019/12/02	5	86.90	0	0.00	87.00	5	8,999	0.06%
2019/11/29	3	86.93	4	86.50	86.80	-1	9,037	-0.01%
2019/11/28	0	0.00	1	86.40	86.40	-1	9,051	-0.01%
2019/11/27	0	0.00	60	86.30	86.60	-60	9,125	-0.66%
2019/11/26	5	85.68	0	0.00	85.50	5	9,136	0.05%
2019/11/25	2	86.20	0	0.00	86.50	2	9,085	0.02%
2019/11/22	0	0.00	1	87.30	87.10	-1	9,060	-0.01%
2019/11/21	1	85.00	1	86.80	86.20	0	9,167	0.00%
2019/11/19	1	87.60	0	0.00	87.30	1	9,219	0.01%
2019/11/18	0	0.00	1	88.60	88.80	-1	9,172	-0.01%
2019/11/15	1	88.40	0	0.00	87.80	1	9,208	0.01%
2019/11/14	5	88.00	20	87.40	88.80	-15	9,296	-0.16%
2019/11/13	3	88.20	0	0.00	88.40	3	9,314	0.03%
2019/11/12	2	87.30	1	87.30	87.50	1	9,337	0.01%
2019/11/11	3	85.87	4	85.55	86.20	-1	9,336	-0.01%
2019/11/08	40	91.19	6	91.78	88.00	34	9,198	0.37%
2019/11/07	1	93.00	2	93.60	93.60	-1	8,931	-0.01%
2019/11/06	63	96.59	4	97.03	95.90	59	8,881	0.66%
2019/11/05	5	96.92	4	96.95	98.00	1	8,856	0.01%
2019/11/04	0	0.00	3	94.00	95.20	-3	8,702	-0.03%
2019/11/01	4	92.00	3	92.23	92.30	1	8,580	0.01%
2019/10/31	7	91.70	0	0.00	91.80	7	8,647	0.08%
2019/10/30	0	0.00	4	93.68	94.20	-4	8,573	-0.05%
2019/10/29	1	95.70	1	93.80	94.50	0	8,572	0.00%
2019/10/25	2	93.05	3	93.27	92.90	-1	8,395	-0.01%
2019/10/24	4	91.75	0	0.00	92.40	4	8,285	0.05%
2019/10/23	0	0.00	1	92.90	91.90	-1	8,312	-0.01%
2019/10/22	4	93.43	3	93.70	93.10	1	8,303	0.01%
2019/10/21	2	92.80	12	92.55	92.90	-10	8,247	-0.12%
2019/10/18	8	93.48	10	92.32	91.20	-2	8,137	-0.02%
2019/10/17	1	90.40	4	90.13	91.10	-3	7,788	-0.04%
2019/10/16	7	89.26	6	90.08	89.00	1	7,667	0.01%
2019/10/15	4	91.05	4	90.85	89.20	0	7,584	0.00%
2019/10/14	14	88.53	11	88.66	89.30	3	7,306	0.04%
2019/10/09	4	83.13	4	82.98	83.50	0	6,965	0.00%
2019/10/08	7	84.54	6	84.40	83.80	1	7,069	0.01%
2019/10/07	2	84.75	4	84.48	84.40	-2	7,055	-0.03%
2019/10/04	0	0.00	4	86.23	85.00	-4	7,053	-0.06%
2019/10/03	2	85.10	5	84.62	86.20	-3	7,094	-0.04%
2019/10/02	2	85.00	7	85.80	85.40	-5	7,068	-0.07%
2019/10/01	9	85.07	3	84.23	85.50	6	7,054	0.09%
2019/09/27	4	83.35	4	82.48	82.20	0	6,981	0.00%
2019/09/26	12	83.87	10	83.98	82.70	2	7,004	0.03%
2019/09/25	5	83.98	3	84.50	83.90	2	7,102	0.03%
2019/09/24	3	83.27	7	83.03	83.70	-4	7,306	-0.05%
2019/09/23	2	79.50	2	80.00	81.20	0	7,012	0.00%
2019/09/20	0	0.00	4	77.60	78.50	-4	7,226	-0.06%
2019/09/19	4	77.00	0	0.00	76.90	4	7,288	0.05%
2019/09/12	3	76.87	3	77.00	77.20	0	7,719	0.00%
2019/09/11	0	0.00	1	74.40	74.30	-1	7,775	-0.01%
2019/09/09	1	76.40	0	0.00	75.80	1	8,214	0.01%
2019/09/06	0	0.00	1	76.50	76.20	-1	8,568	-0.01%
2019/09/05	0	0.00	8	76.00	76.00	-8	8,781	-0.09%
2019/09/04	3	76.40	0	0.00	76.20	3	9,001	0.03%
2019/09/03	4	76.50	0	0.00	76.60	4	9,084	0.04%
2019/09/02	0	0.00	9	74.61	75.00	-9	9,131	-0.10%
2019/08/30	7	75.77	15	74.50	74.20	-8	9,298	-0.09%
2019/08/29	10	73.91	1	74.40	74.60	9	9,377	0.10%
2019/08/28	12	74.36	0	0.00	73.50	12	9,430	0.13%
2019/08/27	1	74.60	0	0.00	73.80	1	9,447	0.01%
2019/08/26	1	74.50	1	75.30	74.10	0	9,586	0.00%
2019/08/23	0	0.00	3	78.07	77.90	-3	9,603	-0.03%
2019/08/20	4	81.33	1	81.50	80.10	3	10,200	0.03%
2019/08/19	1	81.40	0	0.00	81.20	1	10,388	0.01%
2019/08/16	1	78.20	1	78.50	78.00	0	10,583	0.00%
2019/08/15	1	77.90	0	0.00	77.60	1	10,991	0.01%
2019/08/12	1	81.10	5	81.50	81.50	-4	11,962	-0.03%
2019/08/08	7	80.64	6	79.72	80.20	1	12,172	0.01%
2019/08/07	2	80.90	2	80.50	80.50	0	12,557	0.00%
2019/08/06	5	81.40	0	0.00	82.30	5	13,207	0.04%
2019/08/05	1	80.80	1	82.00	80.50	0	13,657	0.00%
2019/08/02	0	0.00	1	84.00	81.60	-1	14,366	-0.01%
2019/07/31	2	84.90	0	0.00	86.00	2	14,460	0.01%
2019/07/30	4	82.65	20	82.81	83.50	-16	14,407	-0.11%
2019/07/29	2	87.30	2	87.00	86.30	0	14,303	0.00%
2019/07/26	4	87.70	1	87.80	88.00	3	14,319	0.02%
2019/07/25	16	87.80	7	87.44	88.40	9	14,315	0.06%
2019/07/24	8	87.88	7	87.67	86.90	1	14,296	0.01%
2019/07/23	0	0.00	1	87.00	86.90	-1	14,345	-0.01%
2019/07/22	0	0.00	2	88.20	88.10	-2	14,336	-0.01%
2019/07/18	2	88.20	0	0.00	86.80	2	14,457	0.01%
2019/07/17	0	0.00	6	89.75	89.90	-6	14,406	-0.04%
2019/07/16	2	90.40	0	0.00	90.40	2	14,443	0.01%
2019/07/15	5	88.66	2	89.00	89.90	3	14,399	0.02%
2019/07/12	2	89.20	2	88.40	87.90	0	14,471	0.00%
2019/07/11	2	87.90	1	87.80	87.30	1	14,373	0.01%
2019/07/10	1	86.60	1	86.60	86.70	0	14,320	0.00%
2019/07/09	1	86.00	0	0.00	85.70	1	14,289	0.01%
2019/07/08	2	88.10	0	0.00	87.50	2	14,264	0.01%
2019/07/05	1	86.50	1	86.40	87.30	0	14,345	0.00%
2019/07/04	12	86.61	10	85.54	85.80	2	14,340	0.01%
2019/07/03	9	86.72	56	86.31	85.90	-47	14,760	-0.32%
2019/07/02	21	86.81	24	87.05	87.60	-3	14,660	-0.02%
2019/07/01	11	84.76	22	85.60	85.90	-11	14,475	-0.08%
2019/06/28	5	80.98	4	81.25	81.60	1	14,182	0.01%
2019/06/27	49	80.38	3	81.00	80.50	46	14,223	0.32%
2019/06/26	5	79.92	5	80.06	81.40	0	13,871	0.00%
2019/06/25	2	81.20	13	81.69	80.40	-11	13,831	-0.08%
2019/06/24	5	82.22	1	81.90	83.00	4	13,652	0.03%
2019/06/21	0	0.00	8	82.41	81.60	-8	13,619	-0.06%
2019/06/20	9	83.68	0	0.00	82.70	9	13,550	0.07%
2019/06/19	4	82.05	3	82.40	82.50	1	13,490	0.01%
2019/06/18	6	82.82	14	83.10	81.70	-8	13,372	-0.06%
2019/06/17	25	83.70	16	83.33	84.20	9	13,326	0.07%
2019/06/14	5	82.82	5	82.68	82.10	0	13,108	0.00%
2019/06/13	20	80.71	27	80.63	81.50	-7	12,776	-0.05%
2019/06/12	2	79.70	3	79.43	78.80	-1	12,622	-0.01%
2019/06/11	7	77.84	3	78.13	78.60	4	12,490	0.03%
2019/06/10	3	76.07	6	75.77	76.80	-3	12,428	-0.02%
2019/06/06	9	75.52	67	75.50	74.50	-58	12,369	-0.47%
2019/06/05	39	79.13	0	0.00	77.90	39	12,215	0.32%
2019/06/04	70	77.49	81	77.18	78.20	-11	12,311	-0.09%
2019/06/03	6	77.43	8	77.59	77.50	-2	12,334	-0.02%
2019/05/31	34	77.71	0	0.00	78.90	34	12,294	0.28%
2019/05/30	3	77.37	6	76.98	77.30	-3	12,162	-0.02%
2019/05/29	3	77.17	0	0.00	77.20	3	12,097	0.02%
2019/05/28	18	78.88	25	78.88	78.20	-7	12,127	-0.06%
2019/05/27	1	82.90	8	81.68	81.10	-7	12,125	-0.06%
2019/05/24	0	0.00	7	80.64	80.90	-7	11,956	-0.06%
2019/05/23	5	79.70	4	79.30	81.20	1	11,812	0.01%
2019/05/22	9	81.24	2	81.00	79.10	7	11,547	0.06%
2019/05/21	3	77.30	3	78.13	78.90	0	11,219	0.00%
2019/05/20	35	77.61	51	77.41	77.00	-16	11,084	-0.14%
2019/05/17	29	80.41	8	81.04	80.10	21	10,837	0.19%
2019/05/16	4	78.43	4	78.33	78.10	0	10,412	0.00%
2019/05/15	14	79.21	8	78.23	78.10	6	10,471	0.06%
2019/05/14	34	78.18	145	77.82	78.00	-111	10,559	-1.05%	大賣/鉅額交易
2019/05/13	52	74.29	68	74.31	75.70	-16	10,001	-0.16%
2019/05/10	17	72.53	37	72.58	72.80	-20	9,585	-0.21%
2019/05/09	6	69.33	4	68.70	68.20	2	8,933	0.02%
2019/05/08	5	69.38	8	68.26	69.30	-3	8,874	-0.03%
2019/05/07	9	67.91	0	0.00	67.70	9	8,904	0.10%
2019/05/06	6	66.80	15	66.97	67.30	-9	9,224	-0.10%
2019/05/03	7	68.24	9	68.78	68.20	-2	9,229	-0.02%
2019/05/02	2	67.25	0	0.00	67.30	2	9,228	0.02%
2019/04/30	6	66.80	6	66.87	66.80	0	9,352	0.00%
2019/04/29	7	68.04	16	67.94	67.00	-9	9,419	-0.10%
2019/04/26	5	70.38	10	69.50	69.50	-5	9,474	-0.05%
2019/04/25	11	71.14	3	71.00	71.20	8	9,531	0.08%
2019/04/24	6	71.67	5	71.42	70.30	1	9,697	0.01%
2019/04/23	2	70.40	3	70.47	70.00	-1	9,679	-0.01%
2019/04/22	164	71.46	21	71.50	70.50	143	9,950	1.44%	大買/鉅額交易
2019/04/19	5	69.90	4	70.05	70.60	1	9,991	0.01%
2019/04/18	16	70.26	26	69.50	68.60	-10	10,232	-0.10%
2019/04/17	4	69.90	1	69.50	69.10	3	10,246	0.03%
2019/04/16	4	69.28	11	69.06	69.30	-7	10,261	-0.07%
2019/04/15	1	68.40	0	0.00	68.30	1	10,465	0.01%
2019/04/12	4	68.35	4	67.93	67.70	0	10,741	0.00%
2019/04/11	16	70.40	17	68.95	68.80	-1	10,854	-0.01%
2019/04/10	9	71.22	17	71.10	71.40	-8	10,908	-0.07%
2019/04/09	42	72.71	30	72.42	71.80	12	10,984	0.11%
2019/04/08	10	68.70	1	68.60	68.60	9	10,831	0.08%
2019/04/03	6	68.30	7	67.70	67.80	-1	10,997	-0.01%
2019/04/02	15	68.67	0	0.00	68.40	15	11,241	0.13%
2019/04/01	2	68.20	2	68.60	68.20	0	11,713	0.00%
2019/03/29	0	0.00	4	66.95	67.40	-4	11,658	-0.03%
2019/03/28	3	67.70	0	0.00	66.60	3	12,023	0.02%
2019/03/26	2	67.10	1	67.00	67.70	1	12,713	0.01%
2019/03/25	1	67.00	1	66.80	66.60	0	12,950	0.00%
2019/03/21	1	68.10	0	0.00	68.40	1	13,349	0.01%
2019/03/20	0	0.00	1	67.60	67.80	-1	13,583	-0.01%
2019/03/19	1	66.50	1	66.50	66.80	0	13,849	0.00%
2019/03/15	10	65.62	9	65.10	64.80	1	14,310	0.01%
2019/03/14	0	0.00	1	64.30	64.30	-1	14,582	-0.01%
2019/03/13	2	65.35	0	0.00	65.70	2	14,874	0.01%
2019/03/12	1	67.20	2	66.75	66.00	-1	15,052	-0.01%
2019/03/08	7	65.60	4	65.63	65.10	3	15,954	0.02%
2019/03/07	0	0.00	6	68.60	67.90	-6	16,140	-0.04%
2019/03/06	6	71.27	0	0.00	70.30	6	16,581	0.04%
2019/03/05	5	70.44	2	70.70	70.60	3	17,126	0.02%
2019/03/04	2	70.75	0	0.00	70.50	2	17,429	0.01%
2019/02/27	2	71.20	1	71.30	71.40	1	17,569	0.01%
2019/02/26	1	72.10	10	72.13	72.60	-9	17,810	-0.05%
2019/02/25	3	69.63	3.2	69.88	69.80	-0.2	17,952	0.00%
2019/02/21	1	71.20	0	0.00	71.20	1	18,311	0.01%
2019/02/20	1	73.10	1	72.70	71.10	0	18,314	0.00%
2019/02/19	1	70.50	7	71.73	72.00	-6	18,362	-0.03%
2019/02/18	1	71.30	1	70.80	70.80	0	18,472	0.00%
2019/02/15	11	70.86	15	71.11	70.50	-4	18,677	-0.02%
2019/02/14	10	73.65	9	73.78	72.80	1	18,739	0.01%
2019/02/13	28	72.12	26	72.67	74.30	2	18,546	0.01%
2019/02/12	1	67.80	5	67.62	67.60	-4	18,191	-0.02%
2019/02/11	4	65.83	1	65.60	65.60	3	18,539	0.02%
2019/01/30	1	64.90	2	65.85	64.50	-1	18,765	-0.01%
2019/01/29	3	64.83	7	64.56	65.20	-4	18,788	-0.02%
2019/01/28	28	65.15	21	65.35	65.50	7	18,875	0.04%
2019/01/25	34	64.69	39	64.46	64.40	-5	19,217	-0.03%
2019/01/24	3	63.03	1	63.00	62.50	2	19,111	0.01%
2019/01/23	1	62.10	1	62.20	63.10	0	19,101	0.00%
2019/01/22	3	62.57	3	63.70	62.00	0	19,326	0.00%
2019/01/21	5	64.50	5	64.30	63.70	0	19,436	0.00%
2019/01/18	5	63.68	4	63.73	64.30	1	19,565	0.01%
2019/01/17	7	64.80	7	64.11	63.60	0	19,619	0.00%
2019/01/16	2	64.80	1	64.20	64.90	1	19,722	0.01%
2019/01/14	23	61.45	25	61.70	61.40	-2	19,557	-0.01%
2019/01/11	2	64.40	0	0.00	63.30	2	19,391	0.01%
2019/01/10	17	65.15	33	65.28	64.00	-16	19,377	-0.08%
2019/01/09	16	64.24	0	0.00	62.60	16	19,169	0.08%
2019/01/08	0	0.00	1	63.30	62.50	-1	19,230	-0.01%
2019/01/07	7	63.79	17	64.31	63.20	-10	19,279	-0.05%
2019/01/04	20	62.46	11	61.34	62.90	9	19,258	0.05%
2019/01/03	4	62.20	3	61.93	61.60	1	19,106	0.01%
2018/12/28	2	61.65	1	61.00	61.20	1	19,120	0.01%
2018/12/27	1	62.30	5	61.36	61.20	-4	19,189	-0.02%
2018/12/25	2	57.20	2.1	59.01	60.80	-0.1	18,881	0.00%
2018/12/24	6	59.97	0.2	60.60	60.00	5.8	18,659	0.03%
2018/12/22	0.3	63.50	1	61.80	63.50	-0.7	18,227	0.00%
2018/12/21	1	60.50	1	61.30	63.40	0	18,292	0.00%
2018/12/20	4	63.38	2	63.45	61.70	2	18,034	0.01%
2018/12/19	2	68.55	2	69.30	68.50	0	17,677	0.00%
2018/12/18	8	70.61	8	70.86	70.00	0	18,106	0.00%
2018/12/17	10	70.31	9	70.32	71.00	1	18,198	0.01%
2018/12/14	5	67.98	10	67.32	69.20	-5	18,092	-0.03%
2018/12/13	7	69.90	3	69.87	69.80	4	17,965	0.02%
2018/12/12	34	70.44	30	70.30	69.30	4	17,838	0.02%
2018/12/11	4	69.55	14	70.04	68.60	-10	17,780	-0.06%
2018/12/10	12	69.48	0	0.00	69.60	12	17,754	0.07%
2018/12/07	29	74.21	23	74.10	72.70	6	17,516	0.03%
2018/12/06	10	77.56	17	76.08	74.10	-7	17,515	-0.04%
2018/12/05	11	78.21	37	77.89	78.00	-26	17,395	-0.15%
2018/12/04	14	82.54	13	82.60	82.10	1	17,367	0.01%
2018/12/03	17	86.44	20	86.54	85.20	-3	17,253	-0.02%
2018/11/30	4	84.60	12	84.58	84.50	-8	16,574	-0.05%
2018/11/29	15	83.88	21.1	84.61	85.80	-6.1	16,135	-0.04%
2018/11/28	9	79.69	14	80.18	79.90	-5	15,623	-0.03%
2018/11/27	25	75.62	36	75.14	76.00	-11	15,145	-0.07%
2018/11/26	23	74.21	11	74.21	73.50	12	14,850	0.08%
2018/11/23	8	74.13	8	74.05	72.00	0	14,732	0.00%
2018/11/22	33	75.99	72	75.62	72.80	-39	14,384	-0.27%
2018/11/21	63	76.60	20	75.84	77.50	43	13,991	0.31%
2018/11/20	0	0.00	1	69.90	70.50	-1	13,555	-0.01%
2018/11/19	3	69.63	1	69.80	70.10	2	13,594	0.01%
2018/11/16	1	71.30	17	70.15	69.00	-16	13,591	-0.12%
2018/11/15	16	69.70	5	68.52	70.00	11	13,639	0.08%
2018/11/14	4	69.83	5	69.66	68.00	-1	13,554	-0.01%
2018/11/13	1	67.40	2	69.40	71.50	-1	13,511	-0.01%
2018/11/12	6	67.97	5	67.10	69.00	1	13,388	0.01%
2018/11/09	5	67.04	8	67.34	67.50	-3	13,312	-0.02%
2018/11/08	20	69.45	29	70.99	66.20	-9	13,209	-0.07%
2018/11/07	28	68.60	9	66.41	69.80	19	12,822	0.15%
2018/11/06	3	64.50	2	65.30	63.50	1	12,780	0.01%
2018/11/05	2	65.40	3	66.67	67.40	-1	12,809	-0.01%
2018/11/02	12	66.18	8	66.60	66.40	4	12,814	0.03%
2018/11/01	3	61.80	6	62.02	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	0	0.00	21	51.65	52.40	-21	12,483	-0.17%
2018/10/29	28	51.47	9	49.82	51.80	19	12,405	0.15%
2018/10/26	1	47.50	1	48.50	47.10	0	12,467	0.00%
2018/10/24	4	56.28	3	55.70	56.00	1	12,412	0.01%
2018/10/23	8	60.98	3	60.23	58.30	5	12,263	0.04%
2018/10/22	3	61.67	8	61.86	61.90	-5	12,230	-0.04%
2018/10/19	6	61.80	7	62.07	61.80	-1	12,158	-0.01%
2018/10/18	1	66.00	5	66.16	65.30	-4	12,057	-0.03%
2018/10/17	9	65.43	13	65.79	65.20	-4	11,952	-0.03%
2018/10/16	13	64.72	18	66.03	64.00	-5	11,921	-0.04%
2018/10/15	5	63.80	0	0.00	63.10	5	11,781	0.04%
2018/10/12	11	64.95	10	62.70	64.10	1	11,722	0.01%
2018/10/11	9	63.83	15	63.63	63.50	-6	11,552	-0.05%
2018/10/09	0	0.00	1	68.60	70.50	-1	11,443	-0.01%
2018/10/08	10	67.35	4	68.45	68.00	6	11,287	0.05%
2018/10/05	6	71.47	8	71.36	70.00	-2	11,098	-0.02%
2018/10/03	18	76.57	11	75.63	74.90	7	10,944	0.06%
2018/10/02	11	79.74	0	0.00	78.50	11	10,874	0.10%
2018/09/28	32	78.94	36	78.13	78.40	-4	11,180	-0.04%
2018/09/27	16	78.96	8	77.80	77.30	8	11,181	0.07%
2018/09/26	37	79.28	44	78.37	79.50	-7	11,262	-0.06%
2018/09/25	32	80.16	30	81.18	78.10	2	11,179	0.02%
2018/09/21	123	78.20	121	77.07	81.50	2	10,708	0.02%	大買/大賣/
2018/09/20	5	74.64	2	74.25	74.60	3	10,431	0.03%
2018/09/19	2	76.50	4.3	76.33	74.30	-2.3	10,444	-0.02%
2018/09/18	5	72.08	3	72.37	73.90	2	10,448	0.02%
2018/09/17	5.3	74.49	26	73.81	74.70	-20.8	10,570	-0.20%
2018/09/14	20	72.10	1	70.00	72.10	19	10,320	0.18%
2018/09/13	6	65.43	7	66.24	65.60	-1	10,254	-0.01%
2018/09/12	2	66.20	10	65.62	64.40	-8	10,255	-0.08%
2018/09/11	8	70.31	3	70.07	69.50	5	10,055	0.05%
2018/09/10	1	69.60	0	0.00	69.50	1	9,872	0.01%
2018/09/07	26	83.41	24	84.45	77.20	2	9,740	0.02%
2018/09/06	32	84.76	32	85.07	85.00	0	9,688	0.00%
2018/09/05	5	84.38	5	85.16	84.30	0	9,854	0.00%
2018/09/04	2	84.40	3	84.93	84.40	-1	10,053	-0.01%
2018/09/03	10	84.32	0	0.00	83.80	10	10,218	0.10%
2018/08/31	3	86.27	0	0.00	88.00	3	10,583	0.03%
2018/08/30	47	88.05	55	89.35	87.50	-8	10,763	-0.07%
2018/08/29	19	86.93	19	87.71	87.40	0	11,085	0.00%
2018/08/28	8	87.26	7	88.09	87.40	1	11,507	0.01%
2018/08/27	30	88.20	38	87.23	88.20	-8	11,612	-0.07%
2018/08/24	0	0.00	2	83.85	84.50	-2	11,737	-0.02%
2018/08/22	5	85.28	0	0.00	87.30	5	12,328	0.04%
2018/08/21	22	86.40	27	86.41	86.60	-5	12,292	-0.04%
2018/08/20	16	85.11	13	85.98	84.20	3	12,374	0.02%
2018/08/17	5	91.80	24	91.33	90.20	-19	12,304	-0.15%
2018/08/16	5	91.90	1	91.20	92.80	4	12,390	0.03%
2018/08/14	3	87.97	1	86.90	91.50	2	12,602	0.02%
2018/08/13	19	86.58	19	87.42	88.40	0	12,638	0.00%
2018/08/10	15	93.95	2	95.60	93.00	13	12,649	0.10%
2018/08/09	1	96.00	1	97.00	96.10	0	12,911	0.00%
2018/08/08	6	100.15	6	101.65	95.60	0	13,595	0.00%
2018/08/07	6	102.48	1	103.50	102.50	5	13,996	0.04%
2018/08/06	0	0.00	22	98.36	99.50	-22	14,580	-0.15%
2018/08/03	4	95.00	9	93.50	97.00	-5	15,125	-0.03%
2018/08/02	11	93.57	8	93.61	92.00	3	15,089	0.02%
2018/08/01	12	100.42	1	104.00	99.20	11	15,010	0.07%
2018/07/31	1	106.00	0	0.00	105.00	1	15,036	0.01%
2018/07/30	3	108.33	3	109.17	107.00	0	15,173	0.00%
2018/07/27	1	108.00	1	109.50	113.00	0	15,325	0.00%
2018/07/25	41	113.00	2	113.00	113.00	39	15,812	0.25%
2018/07/24	2	108.25	1	109.50	112.00	1	15,928	0.01%
2018/07/23	1	108.00	1	106.50	108.00	0	16,091	0.00%
2018/07/20	3	117.33	7	112.00	115.00	-4	16,295	-0.02%
2018/07/19	0	0.00	31	115.05	115.50	-31	16,418	-0.19%
2018/07/18	3	109.50	0	0.00	109.50	3	16,549	0.02%
2018/07/17	1	114.00	0	0.00	115.00	1	16,632	0.01%
2018/07/13	4	115.50	6	116.50	114.50	-2	17,483	-0.01%
2018/07/11	2	114.00	0	0.00	113.00	2	18,121	0.01%
2018/07/10	3	115.00	9	116.94	115.00	-6	18,706	-0.03%
2018/07/09	9	114.33	35	113.76	114.00	-26	19,373	-0.13%
2018/07/06	50	114.71	19	110.68	117.50	31	19,510	0.16%
2018/07/05	5	108.10	8	109.38	107.00	-3	19,568	-0.02%
2018/07/04	4	107.13	4	111.38	107.00	0	19,769	0.00%
2018/07/03	6	115.92	13	115.42	115.50	-7	20,025	-0.03%
2018/07/02	8	118.31	5	121.70	115.50	3	20,029	0.01%
2018/06/28	2	123.25	1	124.00	123.00	1	20,003	0.00%
2018/06/27	10	126.50	0	0.00	128.00	10	20,283	0.05%
2018/06/26	3	130.00	11	126.55	125.00	-8	20,572	-0.04%
2018/06/25	0	0.00	1	124.00	127.00	-1	20,422	0.00%
2018/06/22	0	0.00	8	124.56	124.00	-8	20,571	-0.04%
2018/06/21	9	128.00	2	128.75	129.00	7	20,592	0.03%
2018/06/19	1	124.00	1	125.00	124.00	0	21,083	0.00%
2018/06/14	6	126.92	3	127.00	127.50	3	21,757	0.01%
2018/06/13	1	130.00	1	125.00	127.50	0	22,584	0.00%
2018/06/11	4	122.13	3	123.67	125.50	1	22,574	0.00%
2018/06/08	29	115.97	44.1	119.22	120.50	-15.1	22,440	-0.07%
2018/06/07	1	124.00	2	125.50	125.00	-1	22,077	0.00%
2018/06/06	14	122.29	7	127.57	128.00	7	22,058	0.03%
2018/06/05	39	127.96	19	124.39	122.50	20	21,956	0.09%
2018/06/04	2	136.00	3	137.17	136.00	-1	21,514	0.00%
2018/06/01	12	137.17	21	138.24	137.00	-9	21,474	-0.04%
2018/05/31	7	146.06	11	145.23	141.00	-4	21,435	-0.02%
2018/05/30	6	144.25	3	143.67	143.00	3	20,992	0.01%
2018/05/29	12	143.63	5	144.10	143.00	7	20,769	0.03%
2018/05/28	3	143.00	2	142.50	142.00	1	20,607	0.00%
2018/05/25	2	138.50	11	140.09	140.00	-9	20,488	-0.04%
2018/05/24	2	136.25	3	137.00	138.00	-1	20,424	0.00%
2018/05/23	14	138.36	10	137.20	137.00	4	20,377	0.02%
2018/05/22	2	138.00	3	137.67	136.50	-1	20,225	0.00%
2018/05/21	1	139.00	8	140.63	141.00	-7	20,225	-0.03%
2018/05/18	5	137.70	6	138.25	139.00	-1	20,217	0.00%
2018/05/17	23	139.70	18	139.06	136.50	5	20,166	0.02%
2018/05/16	39	146.32	56	148.03	141.50	-17	20,054	-0.08%
2018/05/15	15	145.23	52	148.25	141.00	-37	19,651	-0.19%
2018/05/14	48	148.71	56	146.10	151.00	-8	19,438	-0.04%
2018/05/11	62	140.18	81	138.78	137.50	-19	18,840	-0.10%
2018/05/10	30	133.70	10	132.35	135.50	20	18,366	0.11%
2018/05/09	7	132.07	5	130.70	131.00	2	18,655	0.01%
2018/05/08	14	133.96	13	133.85	132.00	1	18,633	0.01%
2018/05/07	4	130.88	8	131.25	131.00	-4	18,638	-0.02%
2018/05/04	8	126.69	4	126.75	127.00	4	18,647	0.02%
2018/05/03	10	135.20	7	134.07	130.50	3	19,036	0.02%
2018/05/02	26	134.65	28	133.64	134.50	-2	19,101	-0.01%
2018/04/30	2	130.50	0	0.00	129.00	2	19,276	0.01%
2018/04/27	11	133.41	1	131.50	131.00	10	19,738	0.05%
2018/04/26	5	127.40	10	128.90	128.50	-5	20,196	-0.02%
2018/04/25	22	124.84	26	122.63	124.00	-4	20,437	-0.02%
2018/04/24	14	123.68	13	124.96	120.50	1	20,453	0.00%
2018/04/23	4	133.50	4	130.25	128.00	0	20,274	0.00%
2018/04/20	40	134.85	59	134.18	133.00	-19	20,187	-0.09%
2018/04/19	38	139.49	23	138.48	138.50	15	19,928	0.08%
2018/04/18	6	130.50	4	131.75	133.00	2	19,375	0.01%
2018/04/17	42	134.08	32	136.94	127.50	10	19,068	0.05%
2018/04/16	31	136.85	29	130.95	139.00	2	18,751	0.01%
2018/04/13	29	129.79	24	126.29	130.00	5	18,183	0.03%
2018/04/12	15	119.00	3	116.83	120.00	12	17,461	0.07%
2018/04/11	15	117.83	13	120.00	116.50	2	17,297	0.01%
2018/04/10	33	117.02	87	115.90	115.50	-54	17,082	-0.32%
2018/04/09	111	113.12	81	110.03	115.50	30	17,027	0.18%	大買/
2018/04/03	11	106.05	10	107.30	105.50	1	16,574	0.01%
2018/04/02	1	105.00	2	106.25	105.00	-1	16,475	-0.01%
2018/03/31	2	106.25	1	106.50	106.50	1	16,428	0.01%
2018/03/30	26	107.98	30	110.00	107.50	-4	16,426	-0.02%
2018/03/29	44	108.20	36	108.15	107.50	8	16,147	0.05%
2018/03/28	19	101.79	8.2	103.10	102.00	10.8	15,663	0.07%
2018/03/27	8	104.31	26.2	104.37	104.50	-18.2	15,543	-0.12%
2018/03/26	4	100.28	5	99.88	100.50	-1	15,389	-0.01%
2018/03/23	87	101.12	11.1	101.79	99.10	76	15,300	0.50%
2018/03/22	37	108.53	20.2	108.82	105.50	16.8	14,998	0.11%
2018/03/21	59	107.48	50.2	108.53	107.00	8.8	14,641	0.06%
2018/03/20	45	109.01	27	106.13	111.00	18	14,362	0.13%
2018/03/19	90	107.67	134	106.21	105.50	-44	13,950	-0.32%	大賣/
2018/03/16	30	99.79	60	98.45	98.80	-30	13,064	-0.23%
2018/03/15	21	95.04	18	96.10	96.10	3	12,772	0.02%
2018/03/14	1	95.50	3	95.33	95.80	-2	12,853	-0.02%
2018/03/13	7	97.56	11	98.60	97.20	-4	13,013	-0.03%
2018/03/12	81	97.48	63	98.51	97.30	18	13,020	0.14%
2018/03/09	26	95.32	27	94.61	95.60	-1	12,930	-0.01%
2018/03/08	11	91.98	15	91.55	91.80	-4	12,835	-0.03%
2018/03/07	10	92.07	1	91.00	90.90	9	12,893	0.07%
2018/03/06	5	91.04	12	91.23	91.50	-7	13,000	-0.05%
2018/03/05	11	88.39	2	88.40	87.50	9	13,032	0.07%
2018/03/02	5	88.18	1	87.80	88.90	4	13,097	0.03%
2018/03/01	1	89.20	0	0.00	89.10	1	13,126	0.01%
2018/02/27	4	90.55	5	91.56	89.80	-1	13,196	-0.01%
2018/02/26	18	91.77	8	93.75	90.80	10	13,182	0.08%
2018/02/23	5	93.32	4	93.13	92.30	1	13,170	0.01%
2018/02/22	9	92.73	0	0.00	93.60	9	13,360	0.07%
2018/02/21	4	93.78	34	93.39	93.80	-30	13,935	-0.22%
2018/02/12	2	90.25	0	0.00	88.00	2	13,860	0.01%
2018/02/09	13	87.92	14	88.61	89.00	-1	13,859	-0.01%
2018/02/08	24	93.49	12	93.38	93.70	12	13,774	0.09%
2018/02/07	28	96.60	27	98.36	96.10	1	13,596	0.01%
2018/02/06	35	95.62	24	91.75	92.50	11	13,462	0.08%
2018/02/05	7	97.27	6	100.75	101.50	1	13,530	0.01%
2018/02/02	15	99.41	9	100.37	99.90	6	13,821	0.04%
2018/02/01	13	104.15	27	104.00	102.00	-14	13,956	-0.10%
2018/01/31	14	100.31	16.5	100.15	101.50	-2.5	13,751	-0.02%
2018/01/30	42	100.07	46	100.83	100.50	-4	13,742	-0.03%
2018/01/29	3	97.03	8	96.15	99.50	-5	13,513	-0.04%
2018/01/26	24	100.13	13	100.30	94.40	11	13,519	0.08%
2018/01/25	8	99.84	27	99.44	100.00	-19	13,241	-0.14%
2018/01/24	82	99.45	55	99.71	99.00	27	13,005	0.21%
2018/01/23	7	99.80	14.1	98.44	97.50	-7.1	12,675	-0.06%
2018/01/22	12	96.24	23	94.39	97.60	-11	12,323	-0.09%
2018/01/19	8	87.66	15	86.93	88.80	-7	12,166	-0.06%
2018/01/18	1	84.20	3	84.40	83.70	-2	11,858	-0.02%
2018/01/17	1	81.20	0	0.00	81.40	1	12,138	0.01%
2018/01/16	1	81.30	0	0.00	81.50	1	12,388	0.01%
2018/01/15	4	81.15	0.1	81.60	81.90	4	12,650	0.03%
2018/01/12	0	0.00	2	79.80	80.00	-2	13,230	-0.02%
2018/01/11	1	79.10	0	0.00	79.10	1	13,565	0.01%
2018/01/10	0	0.00	1	78.80	79.00	-1	13,939	-0.01%
2018/01/09	6	82.10	4	82.05	81.50	2	14,253	0.01%
2018/01/08	4	81.75	2	81.00	81.20	2	14,810	0.01%
2018/01/05	6	82.73	2	82.20	81.70	4	15,666	0.03%
2018/01/04	2	81.70	1	81.80	81.40	1	16,200	0.01%
2018/01/03	3	82.10	13	80.26	81.60	-10	16,207	-0.06%
2018/01/02	1	76.20	0	0.00	76.30	1	16,057	0.01%